List of Securities Quotation: LQ45 Date: Friday, 26 June 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,510 1,525 1,500 1,505 -5 7,601,000 11,456,454,000 1,783 1,835.366 1,505 T/J 287,800 1,500 B 107,500 2 ADRO Adaro Energy Tbk. XDM2BX-1 1,005 1,025 1,010 1,015 10 40,144,900 40,751,359,000 6,478 92.273 1,015 T/J 941,700 1,010 B 1,674,300 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,500 2,570 2,490 2,530 30 13,967,500 35,317,530,000 1,565 2,016.402 2,530 T/J 109,500 2,520 B 35,500 4 ANTM Aneka Tambang Tbk. --M2XX-1 600 615 605 605 5 29,811,500 18,149,780,500 3,111 398.892 605 T/J 1,420,800 600 B 9,350,800 5 ASII Astra International Tbk. --M4BX-1 4,900 4,950 4,900 4,900 0 24,019,200 117,933,163,000 4,817 3,504.080 4,910 J 45,700 4,900 T/B 2,044,800 6 BBCA Bank Central Asia Tbk. --M8B3-1 28,625 28,800 28,200 28,225 -400 11,493,500 326,007,697,500 9,337 16,128.571 28,250 J 5,200 28,225 T/B 135,200 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,550 4,690 4,550 4,580 30 66,800,100 308,225,670,000 13,158 22.028 4,590 J 326,200 4,580 T/B 900 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,060 3,120 3,020 3,030 -30 147,306,200 449,925,197,000 19,509 3,462.857 3,040 J 446,600 3,030 T/B 2,743,600 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,180 1,260 1,195 1,210 30 260,467,400 319,228,240,500 19,241 157.826 1,215 J 775,300 1,210 T/B 1,800,500 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,025 5,150 4,980 5,000 -25 42,914,500 215,401,980,000 8,717 1,506.628 5,000 T/J 2,336,100 4,990 B 420,300 11 BRPT Barito Pacific Tbk. --M3XX-1 1,165 1,185 1,145 1,150 -15 41,835,600 48,613,602,500 3,872 449.693 1,150 T/J 47,700 1,145 B 803,400 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 765 785 760 770 5 10,848,700 8,351,186,000 1,554 150.831 775 J 802,100 770 T/B 1,474,800 13 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,100 3,180 3,060 3,060 -40 10,742,900 33,528,551,000 3,413 313.846 3,070 J 14,700 3,060 T/B 540,800 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,550 5,625 5,500 5,525 -25 3,662,300 20,324,835,000 2,223 25,162.818 5,550 J 1,500 5,525 T/B 30,900 15 CTRA Ciputra Development Tbk. --M6XX-1 620 645 625 630 10 28,897,800 18,240,017,000 2,611 141.054 635 J 1,370,500 630 T/B 328,000 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,250 1,275 1,235 1,235 -15 6,399,300 7,966,368,000 1,689 123.500 1,235 T/J 19,700 1,230 B 289,700 17 EXCL XL Axiata Tbk. --M7BX-1 2,640 2,780 2,660 2,750 110 10,432,300 28,497,600,000 2,838 139.565 2,750 T/J 133,800 2,740 B 63,100 18 GGRM Gudang Garam Tbk. --M5B3-1 46,900 47,500 46,500 46,875 -25 1,045,700 48,927,152,500 2,801 1,829.268 46,900 J 900 46,875 T/B 15,700 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,670 1,695 1,645 1,660 -10 42,109,900 69,953,192,000 6,621 8,286.741 1,665 J 110,900 1,660 T/B 569,100 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,975 9,250 9,000 9,225 250 10,454,900 95,751,880,000 5,859 341.983 9,225 T/J 223,600 9,200 B 40,400 21 INCO Vale Indonesia Tbk. --M2XX-1 2,800 2,850 2,800 2,810 10 6,694,200 18,868,524,000 1,806 1,146.939 2,820 J 15,500 2,810 T/B 119,500 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,375 6,675 6,425 6,675 300 11,505,900 75,666,020,000 4,369 1,142.608 6,675 T/J 465,900 6,650 B 39,000 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,525 5,650 5,475 5,500 -25 1,730,400 9,577,290,000 1,387 283.407 5,500 T/J 10,100 5,475 B 84,800 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,100 12,275 11,950 12,000 -100 3,259,100 39,298,257,500 2,184 480.000 12,000 T/J 1,900 11,975 B 17,600 25 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,275 7,400 7,200 7,250 -25 2,878,600 20,924,260,000 2,332 51.786 7,250 T/J 256,100 7,225 B 98,100 26 JPFA Japfa Comfeed Indonesia Tbk. CDM3XX-1 1,185 1,220 1,185 1,200 15 21,014,000 25,320,236,500 3,222 328.048 1,205 J 14,700 1,200 T/B 5,054,400 27 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,410 4,480 4,360 4,400 -10 5,491,500 24,226,511,000 2,210 259.464 4,410 J 5,400 4,400 T/B 1,906,400 28 KLBF Kalbe Farma Tbk. XDM5BX-1 1,455 1,460 1,430 1,445 -10 14,323,700 20,631,134,000 2,395 14,093.436 1,445 T/J 269,400 1,440 B 598,700 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,565 1,610 1,565 1,565 0 4,956,700 7,843,826,500 1,727 35.463 1,570 J 228,600 1,565 T/B 52,900 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 950 970 940 945 -5 34,895,800 33,138,483,500 4,436 105.000 945 T/J 1,929,200 940 B 4,052,600 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,090 1,160 1,100 1,135 45 283,310,800 321,565,880,000 13,694 378.333 1,140 J 1,934,400 1,135 T/B 7,057,800 32 PTBA Bukit Asam Tbk. XDM2BX-1 2,060 2,110 2,050 2,060 0 48,365,400 100,063,739,000 8,411 1,791.304 2,070 J 354,400 2,060 T/B 1,946,700 33 PTPP PP (Persero) Tbk. XDM6XX-1 845 905 850 890 45 61,334,600 54,069,606,000 6,415 167.293 890 T/J 1,427,600 885 B 871,200 34 PWON Pakuwon Jati Tbk. --M6B3-1 424 434 424 424 0 56,344,900 24,087,598,000 4,616 1,634.604 426 J 136,200 424 T/B 1,451,600 35 SCMA Surya Citra Media Tbk. --M9XX-1 1,090 1,180 1,075 1,165 75 109,343,100 126,320,265,500 3,902 527.023 1,165 T/J 2,158,800 1,160 B 276,000 36 SMGR Semen Indonesia (Persero) Tbk. CDM3B3-1 9,450 9,575 9,450 9,500 50 2,737,400 26,002,460,000 1,162 3,305.728 9,525 J 31,500 9,500 T/B 988,000 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 192 195 191 193 1 15,103,900 2,909,243,000 1,241 80.417 193 T/J 112,000 192 B 388,200 38 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,140 1,140 1,110 1,110 -30 19,953,400 22,374,177,000 1,358 274.074 1,110 T/J 1,462,900 1,105 B 799,500 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,730 4,830 4,750 4,780 50 2,495,600 11,936,240,000 1,436 295.539 4,790 J 81,800 4,780 T/B 10,700 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. CDM7BX-1 3,160 3,220 3,180 3,190 30 100,784,500 322,195,677,000 11,745 1,676.433 3,200 J 1,375,800 3,190 T/B 10,877,200 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 975 1,005 970 1,005 30 77,658,600 77,289,429,000 14,064 4,787.310 1,005 T/J 3,082,400 1,000 B 756,200 42 UNTR United Tractors Tbk. XDM9BX-1 16,475 16,775 16,425 16,475 0 2,213,500 36,627,727,500 2,628 19,613.095 16,500 J 300 16,475 T/B 29,700 43 UNVR Unilever Indonesia Tbk. --M5BX-1 7,900 8,025 7,825 7,900 0 15,566,700 122,680,100,000 11,437 202,252.944 7,900 T/J 691,300 7,875 B 135,400 44 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,215 1,250 1,215 1,230 15 26,047,900 32,104,630,500 3,768 316.152 1,235 J 205,300 1,230 T/B 67,100 45 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 715 735 710 720 5 42,379,800 30,609,993,500 2,444 194.332 725 J 73,000 720 T/B 284,200 Total 1,781,345,200 3,808,882,764,500 235,586 25,744,800 60,432,800 Jakarta, 26 June 2020 Trading Division