List of Securities Quotation: LQ45 Date: Thursday, 02 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 1,465 1,500 1,465 1,500 35 7,339,200 10,868,781,500 2,399 1,829.268 1,500 T/J 732,500 1,485 B 1,500 2 ADRO Adaro Energy Tbk. --M2BX-1 1,045 1,080 1,045 1,050 5 170,254,500 180,825,370,000 15,849 95.455 1,055 J 508,800 1,050 T/B 1,213,200 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,480 2,510 2,450 2,480 0 12,067,100 29,995,240,000 1,629 1,976.552 2,480 T/J 25,700 2,470 B 126,600 4 ANTM Aneka Tambang Tbk. --M2XX-1 600 610 590 610 10 41,575,700 24,997,725,000 3,632 402.189 610 T/J 5,977,100 605 B 2,638,800 5 ASII Astra International Tbk. XDM4BX-1 4,810 4,890 4,810 4,870 60 26,575,000 129,136,576,000 5,158 3,482.626 4,870 T/J 214,800 4,850 B 200 6 BBCA Bank Central Asia Tbk. --M8B3-1 29,000 29,350 28,800 29,350 350 15,117,100 441,561,452,500 10,300 16,771.429 29,350 T/J 1,230,600 29,300 B 3,000 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,540 4,600 4,540 4,590 50 28,618,200 130,945,524,000 6,142 22.076 4,600 J 1,313,400 4,590 T/B 1,819,700 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,060 3,090 3,040 3,060 0 169,484,600 519,383,340,000 11,855 3,497.143 3,060 T/J 2,385,300 3,050 B 4,292,300 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,250 1,270 1,240 1,250 0 53,822,900 67,334,189,500 3,946 163.043 1,255 J 653,000 1,250 T/B 1,597,900 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,990 5,025 4,960 5,000 10 40,303,300 201,311,950,000 5,120 1,506.628 5,025 J 1,631,800 5,000 T/B 854,800 11 BRPT Barito Pacific Tbk. --M3XX-1 1,150 1,175 1,135 1,150 0 45,634,500 52,721,274,000 3,832 449.693 1,155 J 206,800 1,150 T/B 55,900 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 725 765 730 760 35 32,203,100 24,176,607,500 2,991 148.872 765 J 718,300 760 T/B 426,500 13 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,130 3,180 3,100 3,140 10 10,462,800 32,799,545,000 3,669 322.051 3,140 T/J 317,200 3,130 B 11,400 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,575 5,700 5,575 5,675 100 5,619,900 31,879,210,000 2,071 25,845.972 5,700 J 593,400 5,675 T/B 144,600 15 CTRA Ciputra Development Tbk. --M6XX-1 605 645 605 645 40 68,028,500 43,168,814,500 5,648 144.412 650 J 2,359,800 645 T/B 2,299,400 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,280 1,230 1,245 -10 11,821,800 14,838,065,500 2,981 124.500 1,250 J 116,100 1,245 T/B 161,300 17 EXCL XL Axiata Tbk. --M7BX-1 2,730 2,750 2,710 2,720 -10 5,566,100 15,178,111,000 1,652 138.042 2,720 T/J 82,400 2,710 B 81,400 18 GGRM Gudang Garam Tbk. --M5B3-1 47,000 47,300 46,800 46,850 -150 850,300 39,898,050,000 2,456 1,828.293 46,950 J 2,600 46,850 T/B 26,000 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,625 1,670 1,625 1,630 5 44,565,100 73,122,718,000 6,698 8,136.981 1,635 J 2,400 1,630 T/B 1,772,500 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,200 9,550 9,225 9,550 350 7,749,600 73,140,777,500 4,191 354.032 9,550 T/J 5,157,800 9,475 B 200 21 INCO Vale Indonesia Tbk. --M2XX-1 2,800 2,970 2,800 2,940 140 21,050,600 60,873,083,000 3,493 1,200.000 2,950 J 611,500 2,940 T/B 769,000 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,550 6,600 6,475 6,575 25 11,912,300 77,857,495,000 3,626 1,125.490 6,575 T/J 462,800 6,550 B 5,000 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 6,300 7,050 6,250 6,450 150 46,573,700 310,105,777,500 18,436 332.359 6,475 J 16,300 6,450 T/B 171,600 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,500 11,850 11,500 11,850 350 2,077,800 24,425,092,500 2,559 474.000 11,875 J 25,400 11,850 T/B 11,600 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,250 7,475 7,300 7,350 100 5,531,700 40,866,895,000 3,688 52.500 7,375 J 9,500 7,350 T/B 161,900 26 JPFA Japfa Comfeed Indonesia Tbk. XDM3XX-1 1,160 1,175 1,140 1,150 -10 22,885,700 26,416,737,500 4,058 314.379 1,150 T/J 4,305,900 1,145 B 2,413,600 27 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,400 4,530 4,400 4,490 90 5,546,900 24,922,868,000 2,067 264.771 4,500 J 20,500 4,490 T/B 1,510,300 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,465 1,500 1,460 1,495 30 31,753,200 47,262,159,500 4,354 14,581.098 1,495 T/J 172,800 1,490 B 4,000 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,595 1,605 1,500 1,520 -75 21,144,300 32,490,460,000 5,687 34.443 1,525 J 81,400 1,520 T/B 2,361,000 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 890 905 885 890 0 83,958,900 75,063,338,000 8,177 98.889 890 T/J 34,300 885 B 2,823,500 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,135 1,150 1,120 1,125 -10 149,236,800 169,432,727,000 6,206 375.000 1,130 J 1,876,800 1,125 T/B 5,920,300 32 PTBA Bukit Asam Tbk. XDM2BX-1 2,090 2,120 2,060 2,070 -20 80,132,800 166,915,328,000 12,694 1,800.000 2,080 J 1,221,700 2,070 T/B 1,300,600 33 PTPP PP (Persero) Tbk. XDM6XX-1 880 980 885 980 100 274,178,300 254,396,318,000 17,029 184.211 985 J 2,199,300 980 T/B 23,150,700 34 PWON Pakuwon Jati Tbk. --M6B3-1 412 428 412 428 16 165,030,000 69,949,002,400 6,646 1,650.025 430 J 3,403,100 428 T/B 716,400 35 SCMA Surya Citra Media Tbk. --M9XX-1 1,165 1,190 1,155 1,165 0 41,518,900 48,599,077,000 1,537 527.023 1,170 J 3,885,000 1,165 T/B 685,400 36 SMGR Semen Indonesia (Persero) Tbk. XDM3B3-1 9,650 9,675 9,625 9,625 -25 1,498,500 14,439,627,500 1,288 3,349.224 9,650 J 26,200 9,625 T/B 1,988,200 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 187 191 187 190 3 15,724,800 2,975,674,900 1,060 79.167 190 T/J 1,779,600 189 B 2,567,800 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,075 1,085 1,060 1,080 5 42,376,400 45,297,783,500 1,939 266.667 1,085 J 388,800 1,080 T/B 48,000 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,925 7,000 5,950 6,500 575 116,787,000 762,356,395,000 42,279 401.884 6,525 J 62,300 6,500 T/B 2,398,400 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. XDM7BX-1 3,040 3,140 3,040 3,140 100 178,357,900 555,039,877,000 17,500 1,650.156 3,140 T/J 36,500 3,130 B 264,900 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,020 1,050 1,010 1,040 20 171,393,700 176,024,555,500 15,695 4,954.032 1,045 J 103,800 1,040 T/B 78,100 42 UNTR United Tractors Tbk. XDM9BX-1 17,000 17,275 16,900 17,150 150 2,739,000 46,918,345,000 2,502 20,416.667 17,175 J 116,200 17,150 T/B 16,200 43 UNVR Unilever Indonesia Tbk. --M5BX-1 7,800 8,050 7,800 8,050 250 15,082,500 120,567,182,500 6,192 206,093.190 8,075 J 240,000 8,050 T/B 12,900 44 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,165 1,225 1,165 1,225 60 88,012,400 105,505,578,000 7,821 314.867 1,230 J 1,243,100 1,225 T/B 6,471,900 45 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 700 735 700 735 35 87,488,300 63,177,508,000 4,661 198.381 740 J 2,617,300 735 T/B 6,111,400 Total 2,479,651,700 5,459,162,206,800 303,413 49,169,900 79,489,900 Jakarta, 02 July 2020 Trading Division