List of Securities Quotation: LQ45 Date: Wednesday, 08 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. 1,540 1,555 1,530 1,545 5 12,166,800 18,779,746,000 2,501 1,884.146 1,545 T/J 457,700 1,540 B 196,200 2 ADRO Adaro Energy Tbk. 1,050 1,075 1,050 1,065 15 60,115,300 64,005,934,500 4,672 96.818 1,065 T/J 479,500 1,060 B 2,636,600 3 AKRA AKR Corporindo Tbk. 2,490 2,520 2,480 2,490 0 12,530,100 31,308,311,000 1,200 1,984.522 2,500 J 64,300 2,490 T/B 214,900 4 ANTM Aneka Tambang Tbk. 650 675 645 660 10 116,131,400 77,076,930,000 7,571 435.155 660 T/J 1,546,800 655 B 3,137,200 5 ASII Astra International Tbk. 4,830 4,930 4,770 4,910 80 45,246,000 220,880,314,000 7,207 3,511.231 4,920 J 441,100 4,910 T/B 1,941,000 6 BBCA Bank Central Asia Tbk. 29,950 31,325 29,900 31,000 1,050 21,288,900 653,747,592,500 17,963 17,714.286 31,025 J 33,600 31,000 T/B 63,700 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,600 4,830 4,580 4,800 200 115,288,400 547,941,944,000 21,780 23.086 4,800 T/J 1,514,000 4,790 B 541,800 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,030 3,200 3,030 3,190 160 339,667,600 1,069,561,911,000 44,386 3,645.714 3,190 T/J 4,797,900 3,180 B 2,874,100 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,225 1,345 1,225 1,340 115 319,541,500 418,915,055,000 22,096 174.783 1,345 J 3,681,800 1,340 T/B 10,557,200 10 BMRI Bank Mandiri (Persero) Tbk. 5,050 5,350 5,025 5,275 225 74,733,400 392,336,382,500 12,477 1,589.492 5,300 J 1,635,300 5,275 T/B 1,662,700 11 BRPT Barito Pacific Tbk. 1,160 1,200 1,165 1,190 30 44,964,500 53,372,957,500 5,187 465.335 1,195 J 943,000 1,190 T/B 123,100 12 BSDE Bumi Serpong Damai Tbk. 740 780 740 775 35 66,976,300 51,179,576,500 3,971 151.810 780 J 1,015,100 775 T/B 6,246,600 13 BTPS Bank BTPN Syariah Tbk. 3,090 3,300 3,090 3,220 130 18,230,300 58,763,453,000 7,929 330.256 3,230 J 38,200 3,220 T/B 245,600 14 CPIN Charoen Pokphand Indonesia Tbk 6,350 6,450 6,300 6,350 0 5,643,600 35,831,397,500 2,255 28,920.162 6,375 J 68,800 6,350 T/B 461,600 15 CTRA Ciputra Development Tbk. 615 645 610 640 25 55,599,700 35,095,048,500 4,390 143.292 640 T/J 2,074,100 635 B 586,200 16 ERAA Erajaya Swasembada Tbk. 1,350 1,365 1,310 1,320 -30 39,791,300 53,258,024,500 9,103 132.000 1,320 T/J 413,100 1,315 B 542,700 17 EXCL XL Axiata Tbk. 2,900 2,980 2,890 2,960 60 8,637,100 25,391,605,000 2,896 150.222 2,970 J 43,500 2,960 T/B 51,000 18 GGRM Gudang Garam Tbk. 46,675 47,000 46,675 47,000 325 802,600 37,586,155,000 2,562 1,834.146 47,025 J 300 47,000 T/B 84,200 19 HMSP H.M. Sampoerna Tbk. 1,640 1,685 1,640 1,660 20 41,519,700 68,990,993,000 4,999 8,286.741 1,665 J 861,000 1,660 T/B 4,278,300 20 ICBP Indofood CBP Sukses Makmur Tbk. 9,500 9,550 9,300 9,450 -50 9,140,000 86,534,147,500 7,517 350.324 9,475 J 68,200 9,450 T/B 112,300 21 INCO Vale Indonesia Tbk. 3,150 3,190 3,100 3,120 -30 20,148,500 63,077,803,000 4,570 1,273.469 3,120 T/J 22,900 3,110 B 339,800 22 INDF Indofood Sukses Makmur Tbk. 6,575 6,625 6,525 6,625 50 4,221,100 27,878,300,000 2,663 1,134.049 6,625 T/J 2,367,800 6,600 B 232,600 23 INKP Indah Kiat Pulp & Paper Tbk. 6,675 7,575 6,725 7,575 900 29,683,700 215,251,890,000 12,535 390.329 7,600 J 259,300 7,575 T/B 884,800 24 INTP Indocement Tunggal Prakarsa Tbk. 11,700 11,950 11,800 11,900 200 1,932,400 22,987,290,000 1,386 476.000 11,925 J 2,900 11,900 T/B 222,700 25 ITMG Indo Tambangraya Megah Tbk. 7,425 7,475 7,350 7,475 50 3,035,800 22,535,832,500 2,742 53.393 7,475 T/J 25,300 7,450 B 184,700 26 JPFA Japfa Comfeed Indonesia Tbk. 1,200 1,205 1,190 1,195 -5 34,468,400 41,221,311,500 3,610 326.681 1,200 J 666,200 1,195 T/B 2,596,400 27 JSMR Jasa Marga (Persero) Tbk. 4,390 4,480 4,390 4,440 50 7,744,200 34,461,628,000 2,273 261.823 4,440 T/J 600 4,430 B 23,400 28 KLBF Kalbe Farma Tbk. 1,515 1,525 1,500 1,520 5 18,521,200 28,119,212,500 3,240 14,824.929 1,525 J 4,570,800 1,520 T/B 1,034,000 29 LPPF Matahari Department Store Tbk. 1,410 1,440 1,370 1,385 -25 23,803,600 33,173,615,000 6,641 31.384 1,390 J 269,900 1,385 T/B 525,500 30 MNCN Media Nusantara Citra Tbk. 910 925 905 910 0 56,392,800 51,439,137,500 5,802 101.111 915 J 3,567,800 910 T/B 54,000 31 PGAS Perusahaan Gas Negara Tbk. 1,140 1,180 1,140 1,170 30 213,135,400 248,568,977,500 11,523 390.000 1,175 J 1,743,300 1,170 T/B 851,100 32 PTBA Bukit Asam Tbk. 2,050 2,100 2,040 2,080 30 57,910,300 120,353,482,000 8,486 1,808.696 2,090 J 2,529,600 2,080 T/B 1,111,400 33 PTPP PP (Persero) Tbk. 990 1,020 990 1,005 15 67,541,700 67,970,366,000 5,115 188.910 1,010 J 1,234,400 1,005 T/B 1,243,400 34 PWON Pakuwon Jati Tbk. 412 422 412 420 8 105,475,200 44,159,405,400 5,258 1,619.183 420 T/J 6,384,600 418 B 5,656,500 35 SCMA Surya Citra Media Tbk. 1,245 1,265 1,240 1,240 -5 21,432,700 26,763,365,000 1,168 560.951 1,240 T/J 392,400 1,235 B 407,700 36 SMGR Semen Indonesia (Persero) Tbk. 9,675 9,800 9,600 9,725 50 3,362,400 32,674,397,500 1,303 3,384.021 9,750 J 1,400 9,725 T/B 107,400 37 SRIL Sri Rejeki Isman Tbk. 195 198 193 197 2 34,222,400 6,710,278,300 2,117 82.083 197 T/J 496,700 196 B 468,100 38 TBIG Tower Bersama Infrastructure Tbk. 1,110 1,130 1,100 1,125 15 38,725,600 43,320,780,000 2,045 277.778 1,125 T/J 607,000 1,120 B 43,200 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,625 7,150 6,650 7,100 475 62,757,500 436,975,035,000 19,853 438.981 7,125 J 509,700 7,100 T/B 384,700 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,120 3,160 3,110 3,150 30 158,166,300 496,348,288,000 16,212 1,655.412 3,150 T/J 281,100 3,140 B 2,607,300 41 TOWR Sarana Menara Nusantara Tbk. 1,095 1,095 1,070 1,075 -20 160,744,700 173,576,868,500 16,117 5,120.755 1,075 T/J 7,174,500 1,070 B 1,949,100 42 UNTR United Tractors Tbk. 17,325 18,500 17,250 18,450 1,125 6,251,300 112,256,240,000 5,763 21,964.286 18,450 T/J 160,900 18,425 B 200 43 UNVR Unilever Indonesia Tbk. 7,925 8,150 7,900 8,100 175 19,068,800 153,970,205,000 11,312 207,373.272 8,125 J 171,200 8,100 T/B 76,300 44 WIKA Wijaya Karya (Persero) Tbk. 1,185 1,250 1,170 1,235 50 61,878,800 75,266,767,000 6,834 317.437 1,240 J 877,500 1,235 T/B 1,501,400 45 WSKT Waskita Karya (Persero) Tbk. 710 735 705 725 15 60,358,800 43,620,025,000 4,893 195.682 725 T/J 13,646,600 720 B 2,820,100 Total 2,678,998,100 6,623,237,978,700 356,123 68,141,700 61,882,800 Jakarta, 08 July 2020 Trading Division