List of Securities Quotation: LQ45 Date: Friday, 03 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 1,500 1,505 1,470 1,490 -10 5,860,300 8,702,263,000 1,849 1,817.073 1,490 T/J 165,000 1,485 B 12,600 2 ADRO Adaro Energy Tbk. --M2BX-1 1,050 1,080 1,035 1,040 -10 55,575,100 58,453,578,500 4,757 94.545 1,045 J 822,200 1,040 T/B 501,800 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,480 2,510 2,470 2,490 10 14,219,500 35,416,758,000 1,538 1,984.522 2,490 T/J 833,300 2,480 B 92,900 4 ANTM Aneka Tambang Tbk. --M2XX-1 610 615 600 600 -10 30,660,200 18,602,421,500 2,298 395.596 605 J 3,136,500 600 T/B 6,675,400 5 ASII Astra International Tbk. XDM4BX-1 4,870 4,910 4,840 4,850 -20 20,400,200 99,545,229,000 6,095 3,468.324 4,860 J 1,600 4,850 T/B 101,900 6 BBCA Bank Central Asia Tbk. --M8B3-1 29,350 29,525 29,200 29,350 0 10,443,800 306,841,135,000 6,922 16,771.429 29,375 J 75,000 29,350 T/B 5,500 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,590 4,640 4,550 4,560 -30 23,764,000 108,987,508,000 5,640 21.932 4,570 J 236,800 4,560 T/B 392,700 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,060 3,090 3,040 3,050 -10 49,472,800 151,493,519,000 9,977 3,485.714 3,050 T/J 893,900 3,040 B 4,626,000 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,250 1,265 1,230 1,230 -20 52,754,400 65,513,667,000 5,347 160.435 1,230 T/J 338,100 1,225 B 4,072,500 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,000 5,075 4,900 5,000 0 28,919,900 144,914,306,000 4,509 1,506.628 5,025 J 1,840,600 5,000 T/B 225,900 11 BRPT Barito Pacific Tbk. --M3XX-1 1,150 1,215 1,150 1,180 30 74,959,000 88,933,042,000 7,837 461.424 1,185 J 1,196,600 1,180 T/B 171,300 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 760 775 735 740 -20 28,686,200 21,476,732,000 2,411 144.955 740 T/J 1,554,200 735 B 2,188,300 13 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,140 3,180 3,110 3,140 0 6,558,300 20,632,882,000 2,129 322.051 3,140 T/J 118,000 3,130 B 38,000 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,675 6,125 5,700 6,025 350 26,215,000 156,619,005,000 10,010 27,439.996 6,050 J 257,300 6,025 T/B 56,400 15 CTRA Ciputra Development Tbk. --M6XX-1 645 660 615 620 -25 64,822,000 40,896,132,500 5,800 138.815 625 J 1,905,200 620 T/B 3,227,600 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,245 1,260 1,230 1,230 -15 3,428,000 4,244,566,500 1,293 123.000 1,230 T/J 46,900 1,225 B 387,100 17 EXCL XL Axiata Tbk. --M7BX-1 2,720 2,790 2,720 2,770 50 4,611,100 12,742,278,000 1,381 140.580 2,770 T/J 32,300 2,760 B 27,200 18 GGRM Gudang Garam Tbk. --M5B3-1 46,850 47,300 46,850 47,125 275 619,700 29,150,020,000 1,710 1,839.024 47,125 T/J 50,200 47,050 B 1,400 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,630 1,700 1,635 1,685 55 50,134,200 84,000,436,000 8,621 8,411.542 1,690 J 1,202,800 1,685 T/B 486,300 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,550 9,600 9,400 9,425 -125 3,649,100 34,515,442,500 3,185 349.398 9,425 T/J 53,700 9,400 B 265,700 21 INCO Vale Indonesia Tbk. --M2XX-1 2,940 2,970 2,910 2,920 -20 11,494,900 33,719,012,000 3,014 1,191.837 2,930 J 35,000 2,920 T/B 26,300 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,575 6,675 6,575 6,675 100 9,538,000 63,133,420,000 3,482 1,142.608 6,675 T/J 68,300 6,650 B 6,300 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 6,450 6,675 6,325 6,400 -50 11,039,500 71,710,117,500 5,439 329.783 6,425 J 16,000 6,400 T/B 20,300 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,850 12,225 11,850 11,850 0 5,042,100 60,641,577,500 2,416 474.000 11,875 J 1,400 11,850 T/B 111,900 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,350 7,475 7,325 7,325 -25 2,225,300 16,411,752,500 1,814 52.321 7,325 T/J 10,700 7,300 B 205,100 26 JPFA Japfa Comfeed Indonesia Tbk. XDM3XX-1 1,150 1,260 1,150 1,175 25 103,573,400 125,441,708,500 12,329 321.214 1,180 J 267,200 1,175 T/B 751,000 27 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,490 4,570 4,480 4,490 0 3,088,000 13,894,018,000 1,588 264.771 4,500 J 407,000 4,490 T/B 2,077,600 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,495 1,510 1,480 1,495 0 9,003,800 13,440,010,500 1,988 14,581.098 1,500 J 668,300 1,495 T/B 3,505,500 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,520 1,535 1,475 1,475 -45 14,784,500 22,116,717,000 4,283 33.423 1,475 T/J 465,900 1,470 B 215,600 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 890 940 895 915 25 191,922,400 176,048,187,000 13,859 101.667 915 T/J 2,129,900 910 B 1,315,000 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,125 1,140 1,110 1,110 -15 90,082,800 101,067,635,500 7,116 370.000 1,115 J 2,090,400 1,110 T/B 2,899,500 32 PTBA Bukit Asam Tbk. XDM2BX-1 2,070 2,100 2,050 2,050 -20 31,700,400 65,519,044,000 6,381 1,782.609 2,060 J 758,600 2,050 T/B 380,700 33 PTPP PP (Persero) Tbk. XDM6XX-1 980 1,035 955 955 -25 258,425,000 257,734,017,500 22,966 179.511 955 T/J 1,900,000 950 B 4,065,600 34 PWON Pakuwon Jati Tbk. --M6B3-1 428 436 416 418 -10 114,149,700 48,269,979,600 8,941 1,611.473 418 T/J 17,595,200 416 B 10,050,500 35 SCMA Surya Citra Media Tbk. --M9XX-1 1,165 1,205 1,160 1,195 30 42,961,300 50,951,945,000 1,654 540.594 1,195 T/J 942,000 1,190 B 426,900 36 SMGR Semen Indonesia (Persero) Tbk. XDM3B3-1 9,625 10,100 9,625 9,775 150 5,684,700 55,759,655,000 2,513 3,401.420 9,800 J 4,800 9,775 T/B 1,322,300 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 190 199 190 195 5 78,456,600 15,383,994,300 3,808 81.250 196 J 1,724,200 195 T/B 5,358,800 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,080 1,130 1,080 1,125 45 43,849,300 48,516,121,500 2,495 277.778 1,125 T/J 89,200 1,120 B 311,800 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 6,500 6,875 6,225 6,250 -250 51,079,000 335,021,642,500 17,097 386.427 6,275 J 147,900 6,250 T/B 731,200 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. XDM7BX-1 3,140 3,180 3,110 3,120 -20 102,033,100 320,326,280,000 14,481 1,639.646 3,130 J 2,612,200 3,120 T/B 192,400 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,040 1,090 1,030 1,090 50 215,064,300 227,742,528,500 32,394 5,192.207 1,090 T/J 3,870,700 1,085 B 265,000 42 UNTR United Tractors Tbk. XDM9BX-1 17,150 17,300 17,025 17,150 0 1,702,000 29,182,325,000 2,222 20,416.667 17,175 J 43,100 17,150 T/B 42,700 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,050 8,075 7,900 7,900 -150 8,394,200 66,537,490,000 6,901 202,252.944 7,925 J 87,000 7,900 T/B 759,000 44 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,225 1,260 1,205 1,205 -20 73,364,500 90,792,618,000 8,446 309.726 1,210 J 878,000 1,205 T/B 41,600 45 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 735 755 710 710 -25 80,670,700 59,020,091,000 5,392 191.633 715 J 155,300 710 T/B 3,545,700 Total 2,115,082,300 3,860,062,809,400 286,328 51,728,500 62,184,800 Jakarta, 03 July 2020 Trading Division