List of Securities Quotation: LQ45 Date: Monday, 29 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 1,505 1,510 1,455 1,485 -20 16,289,700 24,074,505,500 4,384 1,810.976 1,485 T/J 57,700 1,480 B 162,100 2 ADRO Adaro Energy Tbk. --M2BX-1 1,015 1,025 1,000 1,005 -10 53,482,300 53,951,818,000 7,564 91.364 1,010 J 1,003,800 1,005 T/B 1,830,300 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,530 2,540 2,480 2,490 -40 14,715,100 37,056,367,000 1,265 1,984.522 2,490 T/J 32,200 2,480 B 161,400 4 ANTM Aneka Tambang Tbk. --M2XX-1 605 610 595 595 -10 25,880,900 15,508,585,000 3,230 392.299 600 J 524,900 595 T/B 1,011,900 5 ASII Astra International Tbk. XDM4BX-1 4,900 4,900 4,750 4,800 -100 29,368,700 141,237,620,000 8,772 3,432.568 4,830 J 100,000 4,800 T/B 704,700 6 BBCA Bank Central Asia Tbk. --M8B3-1 28,225 28,475 27,925 28,375 150 9,759,300 275,717,952,500 7,719 16,214.286 28,400 J 125,900 28,375 T/B 187,300 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,580 4,600 4,490 4,590 10 34,983,700 158,926,817,000 9,817 22.076 4,600 J 1,043,300 4,590 T/B 238,400 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,030 3,060 2,980 3,040 10 118,809,900 358,859,527,000 17,539 3,474.286 3,040 T/J 4,798,000 3,030 B 1,338,400 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,210 1,240 1,185 1,240 30 128,935,800 157,517,380,000 10,205 161.739 1,245 J 3,590,300 1,240 T/B 14,719,100 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,000 5,000 4,870 4,940 -60 49,561,500 243,914,665,000 10,261 1,488.548 4,950 J 106,900 4,940 T/B 621,200 11 BRPT Barito Pacific Tbk. --M3XX-1 1,150 1,180 1,120 1,170 20 54,968,600 63,146,351,000 6,384 457.514 1,175 J 954,700 1,170 T/B 408,800 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 770 765 750 750 -20 13,063,600 9,853,494,500 1,544 146.913 755 J 205,800 750 T/B 644,400 13 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,060 3,160 3,010 3,160 100 8,512,300 26,322,503,000 4,136 324.103 3,170 J 140,600 3,160 T/B 107,300 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,525 5,625 5,500 5,525 0 4,196,000 23,246,885,000 1,858 25,162.818 5,550 J 29,000 5,525 T/B 135,400 15 CTRA Ciputra Development Tbk. --M6XX-1 630 630 610 615 -15 29,924,700 18,463,077,500 3,039 137.695 620 J 682,200 615 T/B 3,069,600 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,235 1,245 1,190 1,215 -20 11,524,200 13,931,762,000 2,812 121.500 1,220 J 143,400 1,215 T/B 284,500 17 EXCL XL Axiata Tbk. --M7BX-1 2,750 2,820 2,690 2,770 20 9,168,700 25,373,176,000 3,894 140.580 2,780 J 3,000 2,770 T/B 147,800 18 GGRM Gudang Garam Tbk. --M5B3-1 46,875 47,025 46,500 46,850 -25 699,700 32,762,412,500 2,306 1,828.293 46,900 J 400 46,850 T/B 4,500 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,660 1,675 1,630 1,655 -5 20,748,400 34,364,350,500 3,953 8,261.781 1,660 J 66,900 1,655 T/B 570,200 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,225 9,450 9,125 9,400 175 12,020,200 112,580,022,500 6,152 348.471 9,425 J 155,500 9,400 T/B 489,000 21 INCO Vale Indonesia Tbk. --M2XX-1 2,810 2,840 2,780 2,800 -10 10,817,100 30,312,533,000 2,024 1,142.857 2,810 J 40,400 2,800 T/B 940,100 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,675 6,750 6,525 6,750 75 7,600,200 50,752,065,000 3,672 1,155.446 6,750 T/J 562,800 6,725 B 4,000 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,500 5,600 5,400 5,550 50 1,521,900 8,350,565,000 1,249 285.984 5,575 J 231,800 5,550 T/B 7,800 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,000 12,100 11,700 11,775 -225 2,195,000 25,879,337,500 2,298 471.000 11,800 J 5,000 11,775 T/B 8,300 25 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,250 7,300 7,125 7,225 -25 2,348,500 16,867,030,000 2,396 51.607 7,225 T/J 76,900 7,200 B 83,500 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,200 1,200 1,175 1,185 -15 8,768,000 10,358,833,500 2,218 323.948 1,190 J 135,200 1,185 T/B 52,600 27 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,400 4,440 4,350 4,400 0 3,533,000 15,506,548,000 1,818 259.464 4,410 J 55,200 4,400 T/B 192,500 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,445 1,455 1,430 1,440 -5 13,293,100 19,116,075,500 2,145 14,044.670 1,440 T/J 586,500 1,435 B 517,200 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,565 1,590 1,535 1,580 15 7,464,900 11,694,002,000 2,039 35.802 1,585 J 113,400 1,580 T/B 147,700 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 945 950 920 925 -20 39,614,200 36,766,594,500 5,110 102.778 930 J 757,500 925 T/B 6,888,000 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,135 1,160 1,115 1,150 15 201,770,400 229,922,291,000 11,298 383.333 1,155 J 4,812,600 1,150 T/B 16,353,500 32 PTBA Bukit Asam Tbk. XDM2BX-1 2,060 2,080 2,010 2,030 -30 63,577,100 129,070,620,000 11,195 1,765.217 2,040 J 1,326,700 2,030 T/B 537,600 33 PTPP PP (Persero) Tbk. XDM6XX-1 890 895 870 875 -15 37,128,300 32,759,675,000 3,687 164.474 880 J 15,500 875 T/B 745,500 34 PWON Pakuwon Jati Tbk. --M6B3-1 424 428 414 426 2 80,104,200 33,634,578,400 5,671 1,642.315 426 T/J 983,200 424 B 328,600 35 SCMA Surya Citra Media Tbk. --M9XX-1 1,165 1,195 1,140 1,160 -5 48,934,400 56,833,752,000 3,384 524.761 1,160 T/J 376,200 1,155 B 643,900 36 SMGR Semen Indonesia (Persero) Tbk. CDM3B3-1 9,500 9,575 9,425 9,475 -25 2,388,700 22,686,915,000 1,273 3,297.028 9,500 J 119,000 9,475 T/B 206,000 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 193 194 187 189 -4 38,882,200 7,338,162,400 2,214 78.750 190 J 1,191,800 189 T/B 3,128,600 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,110 1,110 1,090 1,110 0 20,006,200 22,027,775,500 1,631 274.074 1,110 T/J 45,400 1,105 B 16,400 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,780 4,770 4,670 4,750 -30 3,185,200 15,017,117,000 1,824 293.684 4,760 J 32,700 4,750 T/B 10,000 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. CDM7BX-1 3,190 3,250 3,160 3,180 -10 156,613,200 498,271,222,000 17,270 1,671.177 3,190 J 6,561,300 3,180 T/B 2,717,800 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,005 1,020 995 1,020 15 89,348,200 89,905,572,000 11,203 4,858.762 1,020 T/J 18,076,100 1,015 B 30,700 42 UNTR United Tractors Tbk. XDM9BX-1 16,475 16,900 16,175 16,700 225 1,720,400 28,553,437,500 2,451 19,880.952 16,700 T/J 184,600 16,675 B 2,000 43 UNVR Unilever Indonesia Tbk. --M5BX-1 7,900 7,950 7,800 7,925 25 11,377,500 89,593,527,500 6,957 202,892.985 7,925 T/J 420,600 7,900 B 128,400 44 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,230 1,240 1,190 1,195 -35 21,686,800 26,254,382,000 3,965 307.156 1,200 J 54,500 1,195 T/B 4,324,600 45 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 720 725 705 710 -10 17,607,900 12,517,725,500 1,924 191.633 710 T/J 2,541,900 705 B 1,639,500 Total 1,538,099,900 3,346,799,608,300 227,750 53,071,300 66,491,100 Jakarta, 29 June 2020 Trading Division