List of Securities Quotation: LQ45 Date: Tuesday, 30 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 1,485 1,520 1,490 1,510 25 16,586,500 24,991,854,000 3,498 1,841.463 1,510 T/J 106,700 1,505 B 8,800 2 ADRO Adaro Energy Tbk. --M2BX-1 1,005 1,020 990 995 -10 88,016,000 87,858,049,500 11,241 90.455 1,000 J 995,500 995 T/B 793,400 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,490 2,570 2,500 2,540 50 13,282,700 33,767,196,000 1,688 2,024.372 2,540 T/J 592,200 2,520 B 4,500 4 ANTM Aneka Tambang Tbk. --M2XX-1 595 610 595 605 10 30,619,800 18,468,745,500 2,519 398.892 605 T/J 4,348,500 600 B 66,700 5 ASII Astra International Tbk. XDM4BX-1 4,800 4,880 4,800 4,800 0 25,197,000 121,858,032,000 5,046 3,432.568 4,840 J 100,000 4,800 T/B 683,500 6 BBCA Bank Central Asia Tbk. --M8B3-1 28,375 28,700 28,300 28,475 100 14,894,800 424,098,000,000 7,905 16,271.429 28,500 J 192,800 28,475 T/B 400,200 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,590 4,700 4,550 4,580 -10 61,765,000 284,903,052,000 9,397 22.028 4,580 T/J 255,800 4,570 B 222,800 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,040 3,110 3,030 3,030 -10 134,014,700 409,748,226,000 15,578 3,462.857 3,040 J 127,500 3,030 T/B 1,692,900 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,240 1,295 1,240 1,245 5 163,030,500 206,640,957,500 14,636 162.391 1,250 J 450,400 1,245 T/B 120,200 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,940 5,050 4,950 4,950 10 56,997,200 283,844,359,000 7,086 1,491.561 4,960 J 15,000 4,950 T/B 5,468,900 11 BRPT Barito Pacific Tbk. --M3XX-1 1,170 1,200 1,155 1,160 -10 49,409,700 57,980,464,500 5,344 453.603 1,165 J 474,400 1,160 T/B 34,700 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 750 770 740 740 -10 16,589,100 12,420,263,500 2,348 144.955 745 J 71,300 740 T/B 1,295,600 13 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,160 3,230 3,180 3,180 20 6,667,700 21,351,064,000 3,376 326.154 3,180 T/J 351,900 3,170 B 212,400 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,525 5,750 5,575 5,575 50 10,074,500 56,905,725,000 4,393 25,390.536 5,575 T/J 504,900 5,550 B 127,400 15 CTRA Ciputra Development Tbk. --M6XX-1 615 640 605 610 -5 30,521,600 18,913,565,000 2,519 136.576 615 J 1,289,600 610 T/B 271,500 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,215 1,260 1,220 1,255 40 14,871,800 18,502,985,500 3,136 125.500 1,255 T/J 1,636,600 1,250 B 27,400 17 EXCL XL Axiata Tbk. --M7BX-1 2,770 2,820 2,730 2,770 0 9,112,600 25,217,801,000 2,864 140.580 2,770 T/J 627,100 2,760 B 300 18 GGRM Gudang Garam Tbk. --M5B3-1 46,850 47,625 46,850 47,175 325 815,100 38,497,315,000 2,370 1,840.976 47,200 J 9,800 47,175 T/B 6,600 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,655 1,680 1,645 1,645 -10 18,749,800 31,079,837,000 4,451 8,211.861 1,650 J 149,800 1,645 T/B 717,400 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,400 9,500 9,350 9,350 -50 13,922,700 130,898,487,500 5,770 346.617 9,350 T/J 80,800 9,325 B 62,300 21 INCO Vale Indonesia Tbk. --M2XX-1 2,800 2,840 2,790 2,800 0 8,641,200 24,261,554,000 1,853 1,142.857 2,810 J 48,400 2,800 T/B 659,500 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,750 6,800 6,525 6,525 -225 13,636,700 89,983,360,000 6,160 1,116.931 6,575 J 45,600 6,525 T/B 441,400 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,550 6,125 5,650 5,975 425 16,464,100 98,535,042,500 7,832 307.883 6,000 J 474,600 5,975 T/B 3,600 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,775 12,200 11,700 11,800 25 4,244,800 50,475,085,000 3,312 472.000 11,800 T/J 342,100 11,775 B 33,300 25 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,225 7,325 7,100 7,100 -125 4,574,900 32,752,010,000 3,501 50.714 7,125 J 22,800 7,100 T/B 156,300 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,185 1,240 1,180 1,185 0 37,816,900 45,530,930,500 5,108 323.948 1,190 J 83,300 1,185 T/B 1,210,100 27 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,400 4,550 4,400 4,400 0 7,558,900 33,727,557,000 3,721 259.464 4,410 J 22,400 4,400 T/B 295,500 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,440 1,480 1,435 1,460 20 39,455,800 57,714,040,500 3,821 14,239.735 1,460 T/J 493,300 1,455 B 575,000 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,580 1,630 1,590 1,615 35 13,663,800 22,026,245,000 3,200 36.596 1,615 T/J 39,400 1,610 B 109,800 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 925 945 900 905 -20 76,240,400 69,778,313,000 9,227 100.556 910 J 1,588,800 905 T/B 3,921,400 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,150 1,185 1,135 1,135 -15 280,957,000 325,385,896,500 14,353 378.333 1,140 J 130,200 1,135 T/B 4,007,700 32 PTBA Bukit Asam Tbk. XDM2BX-1 2,030 2,070 2,000 2,020 -10 51,448,600 104,173,670,000 10,894 1,756.522 2,030 J 824,400 2,020 T/B 278,000 33 PTPP PP (Persero) Tbk. XDM6XX-1 875 900 870 870 -5 27,277,500 23,977,646,000 2,295 163.534 875 J 1,099,700 870 T/B 137,100 34 PWON Pakuwon Jati Tbk. --M6B3-1 426 436 416 416 -10 61,786,300 26,078,641,200 5,297 1,603.763 418 J 192,700 416 T/B 946,400 35 SCMA Surya Citra Media Tbk. --M9XX-1 1,160 1,190 1,135 1,165 5 45,947,900 53,677,740,500 2,853 527.023 1,165 T/J 5,337,300 1,160 B 1,531,100 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,475 9,725 9,500 9,625 150 5,578,000 53,738,867,500 3,582 3,349.224 9,650 J 32,200 9,625 T/B 280,100 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 189 192 188 188 -1 18,010,900 3,418,479,300 1,043 78.333 189 J 200,000 188 T/B 1,994,400 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,110 1,120 1,060 1,105 -5 36,463,300 39,632,000,500 2,905 272.840 1,105 T/J 4,093,800 1,090 B 100 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,750 5,425 5,000 5,150 400 68,272,300 357,238,842,500 14,164 318.416 5,175 J 75,800 5,150 T/B 5,165,200 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,180 3,100 3,050 3,050 -130 258,068,400 791,675,287,000 41,190 1,602.859 3,060 J 3,109,800 3,050 T/B 1,334,400 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,020 1,030 1,010 1,020 0 131,905,500 134,204,055,500 17,196 4,858.762 1,020 T/J 2,763,200 1,015 B 51,500 42 UNTR United Tractors Tbk. XDM9BX-1 16,700 17,000 16,525 16,550 -150 2,737,100 45,445,840,000 2,931 19,702.381 16,575 J 1,000 16,550 T/B 76,300 43 UNVR Unilever Indonesia Tbk. --M5BX-1 7,925 8,000 7,850 7,900 -25 10,394,200 82,194,207,500 6,056 202,252.944 7,900 T/J 454,900 7,875 B 82,500 44 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,195 1,230 1,195 1,200 5 22,401,300 27,145,381,000 3,201 308.441 1,205 J 232,700 1,200 T/B 918,400 45 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 710 725 705 710 0 23,620,900 16,912,258,500 1,937 191.633 715 J 179,900 710 T/B 213,000 Total 2,042,305,500 4,917,628,930,500 292,797 34,268,900 36,639,600 Jakarta, 30 June 2020 Trading Division