List of Securities Quotation: LQ45 Date: Wednesday, 01 July 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 1,530 1,460 1,465 -45 16,645,900 24,588,057,000 7,050 1,786.585 1,465 T/J 75,200 1,460 B 827,000 2 ADRO Adaro Energy Tbk. --M2BX-1 995 1,045 990 1,045 50 98,514,700 100,797,910,000 10,223 95.000 1,050 J 4,903,000 1,045 T/B 21,342,900 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,540 2,550 2,450 2,480 -60 10,960,200 27,328,352,000 2,191 1,976.552 2,490 J 314,000 2,480 T/B 89,100 4 ANTM Aneka Tambang Tbk. --M2XX-1 605 615 595 600 -5 21,393,300 12,863,262,500 2,629 395.596 605 J 5,613,900 600 T/B 13,388,900 5 ASII Astra International Tbk. XDM4BX-1 4,800 4,860 4,770 4,810 10 22,586,000 108,346,784,000 5,068 3,439.719 4,820 J 115,300 4,810 T/B 20,900 6 BBCA Bank Central Asia Tbk. --M8B3-1 28,475 29,000 28,375 29,000 525 12,791,800 367,746,390,000 10,592 16,571.429 29,000 T/J 1,196,400 28,850 B 10,200 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,580 4,630 4,510 4,540 -40 37,014,300 168,401,539,000 9,222 21.836 4,540 T/J 214,800 4,530 B 748,500 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,030 3,070 3,030 3,060 30 101,290,700 308,915,877,000 10,462 3,497.143 3,070 J 2,518,700 3,060 T/B 1,189,200 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,245 1,265 1,235 1,250 5 76,020,700 94,795,104,000 7,131 163.043 1,255 J 2,387,500 1,250 T/B 651,900 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,950 5,025 4,910 4,990 40 33,873,800 167,761,490,000 7,270 1,503.614 4,990 T/J 9,300 4,980 B 5,700 11 BRPT Barito Pacific Tbk. --M3XX-1 1,160 1,165 1,140 1,150 -10 29,553,500 33,994,053,500 4,048 449.693 1,155 J 525,300 1,150 T/B 196,600 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 740 760 720 725 -15 32,550,600 23,786,731,500 3,322 142.016 730 J 31,200 725 T/B 3,119,700 13 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,180 3,210 3,110 3,130 -50 6,295,100 19,918,981,000 3,277 321.026 3,140 J 1,600 3,130 T/B 92,300 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,575 5,700 5,525 5,575 0 4,612,500 25,772,967,500 2,975 25,390.536 5,600 J 47,500 5,575 T/B 211,000 15 CTRA Ciputra Development Tbk. --M6XX-1 610 620 600 605 -5 30,284,500 18,332,169,000 2,626 135.456 610 J 254,900 605 T/B 4,273,200 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,275 1,230 1,255 0 7,131,800 8,936,582,500 1,712 125.500 1,255 T/J 811,500 1,250 B 96,100 17 EXCL XL Axiata Tbk. --M7BX-1 2,770 2,800 2,700 2,730 -40 4,448,900 12,149,184,000 1,978 138.550 2,740 J 45,700 2,730 T/B 35,000 18 GGRM Gudang Garam Tbk. --M5B3-1 47,175 47,400 46,825 47,000 -175 578,600 27,167,987,500 2,171 1,834.146 47,050 J 2,000 47,000 T/B 24,800 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,645 1,660 1,620 1,625 -20 23,273,700 37,932,797,000 5,549 8,112.021 1,630 J 21,800 1,625 T/B 1,261,400 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,350 9,400 9,200 9,200 -150 7,022,000 64,950,102,500 5,502 341.057 9,225 J 19,300 9,200 T/B 85,200 21 INCO Vale Indonesia Tbk. --M2XX-1 2,800 2,820 2,770 2,800 0 11,307,500 31,536,707,000 1,869 1,142.857 2,810 J 460,600 2,800 T/B 30,600 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,600 6,475 6,550 25 10,713,100 69,930,885,000 4,385 1,121.211 6,550 T/J 462,300 6,525 B 13,800 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,975 6,400 5,850 6,300 325 24,512,400 152,392,535,000 10,742 324.630 6,325 J 42,000 6,300 T/B 2,738,900 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,800 11,950 11,400 11,500 -300 3,754,900 43,364,805,000 4,495 460.000 11,525 J 400 11,500 T/B 57,000 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,100 7,300 7,050 7,250 150 4,387,700 31,474,920,000 2,483 51.786 7,275 J 70,500 7,250 T/B 472,600 26 JPFA Japfa Comfeed Indonesia Tbk. XDM3XX-1 1,185 1,205 1,155 1,160 -25 29,234,900 34,336,048,000 4,704 317.113 1,165 J 54,600 1,160 T/B 1,389,800 27 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,400 4,420 4,300 4,400 0 6,597,900 28,738,084,000 3,854 259.464 4,400 T/J 257,500 4,380 B 500 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,460 1,480 1,455 1,465 5 15,494,600 22,690,744,500 3,621 14,288.501 1,465 T/J 17,900 1,460 B 2,100 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,615 1,635 1,570 1,595 -20 24,192,300 38,746,641,500 5,662 36.142 1,595 T/J 15,000 1,590 B 100 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 905 915 885 890 -15 54,418,800 48,584,021,000 7,202 98.889 895 J 440,100 890 T/B 1,124,400 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,135 1,150 1,110 1,135 0 113,680,900 129,432,896,500 7,187 378.333 1,140 J 2,308,000 1,135 T/B 7,336,700 32 PTBA Bukit Asam Tbk. XDM2BX-1 2,020 2,090 1,995 2,090 70 82,565,200 168,158,021,500 14,031 1,817.391 2,100 J 3,333,200 2,090 T/B 8,686,600 33 PTPP PP (Persero) Tbk. XDM6XX-1 870 895 855 880 10 27,391,100 24,000,930,000 2,928 165.414 885 J 1,566,100 880 T/B 232,600 34 PWON Pakuwon Jati Tbk. --M6B3-1 416 422 410 412 -4 57,390,800 23,702,853,400 4,547 1,588.342 414 J 826,000 412 T/B 1,166,100 35 SCMA Surya Citra Media Tbk. --M9XX-1 1,165 1,180 1,145 1,165 0 30,154,500 35,040,888,000 2,006 527.023 1,165 T/J 1,568,400 1,160 B 19,700 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,625 9,775 9,575 9,650 25 2,677,600 25,863,380,000 2,346 3,357.923 9,700 J 113,400 9,650 T/B 118,200 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 188 190 186 187 -1 13,814,200 2,586,169,300 1,007 77.917 188 J 1,387,100 187 T/B 1,724,200 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,105 1,105 1,060 1,075 -30 31,759,600 34,112,188,000 2,289 265.432 1,075 T/J 53,400 1,070 B 116,700 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,150 5,925 5,100 5,925 775 85,144,300 473,976,155,000 23,232 366.333 5,950 J 383,300 5,925 T/B 1,539,000 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,050 3,100 3,010 3,040 -10 148,037,400 449,496,262,000 22,228 1,597.604 3,050 J 1,521,000 3,040 T/B 6,728,900 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,020 1,020 1,005 1,020 0 91,961,000 93,393,719,000 17,038 4,858.762 1,020 T/J 10,860,500 1,015 B 848,900 42 UNTR United Tractors Tbk. XDM9BX-1 16,550 17,100 16,475 17,000 450 2,283,500 38,388,010,000 2,967 20,238.095 17,025 J 4,500 17,000 T/B 161,900 43 UNVR Unilever Indonesia Tbk. --M5BX-1 7,900 7,950 7,750 7,800 -100 10,729,600 83,952,190,000 8,175 199,692.780 7,825 J 16,800 7,800 T/B 180,100 44 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,200 1,210 1,150 1,165 -35 30,184,700 35,282,211,000 5,354 299.445 1,170 J 377,800 1,165 T/B 1,589,200 45 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 710 720 690 700 -10 25,795,000 18,037,609,500 2,437 188.934 705 J 1,358,200 700 T/B 1,275,000 Total 1,515,026,100 3,791,705,195,700 271,787 46,607,500 85,223,200 Jakarta, 01 July 2020 Trading Division