List of Securities Quotation: LQ45 Date: Thursday, 09 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. 1,545 1,570 1,540 1,560 15 8,125,300 12,654,567,500 3,159 1,902.439 1,565 J 23,900 1,560 T/B 495,500 2 ADRO Adaro Energy Tbk. 1,065 1,125 1,060 1,095 30 138,899,500 152,582,235,000 12,798 99.545 1,100 J 831,100 1,095 T/B 2,213,900 3 AKRA AKR Corporindo Tbk. 2,490 2,530 2,450 2,480 -10 13,228,600 33,077,161,000 1,391 1,976.552 2,480 T/J 21,700 2,470 B 20,000 4 ANTM Aneka Tambang Tbk. 660 670 650 650 -10 66,422,900 43,834,399,000 6,407 428.562 655 J 1,897,000 650 T/B 2,125,100 5 ASII Astra International Tbk. 4,910 5,000 4,880 4,900 -10 33,377,800 164,693,039,000 6,602 3,504.080 4,900 T/J 928,000 4,890 B 110,100 6 BBCA Bank Central Asia Tbk. 31,000 31,200 30,150 30,500 -500 18,708,700 577,591,107,500 12,441 17,428.571 30,525 J 12,900 30,500 T/B 35,200 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,800 4,860 4,720 4,730 -70 58,250,600 278,272,761,000 16,115 22.750 4,730 T/J 495,300 4,720 B 1,030,000 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,190 3,230 3,140 3,140 -50 192,182,300 609,851,880,000 26,916 3,588.571 3,140 T/J 4,451,200 3,130 B 2,508,300 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,340 1,365 1,305 1,315 -25 162,427,900 216,210,294,500 12,791 171.522 1,320 J 138,000 1,315 T/B 450,500 10 BMRI Bank Mandiri (Persero) Tbk. 5,275 5,400 5,200 5,250 -25 49,138,600 259,821,175,000 9,345 1,581.959 5,275 J 273,800 5,250 T/B 2,446,000 11 BRPT Barito Pacific Tbk. 1,190 1,250 1,190 1,225 35 83,651,700 103,231,825,000 10,197 479.021 1,230 J 239,800 1,225 T/B 133,500 12 BSDE Bumi Serpong Damai Tbk. 775 795 755 765 -10 95,299,900 73,708,977,500 6,781 149.852 765 T/J 7,529,300 760 B 870,800 13 BTPS Bank BTPN Syariah Tbk. 3,220 3,280 3,210 3,220 0 7,246,600 23,476,959,000 3,487 330.256 3,220 T/J 170,700 3,210 B 11,200 14 CPIN Charoen Pokphand Indonesia Tbk 6,350 6,425 6,025 6,050 -300 10,296,700 63,260,100,000 6,057 27,553.855 6,075 J 63,500 6,050 T/B 219,500 15 CTRA Ciputra Development Tbk. 640 685 635 675 35 132,327,700 87,604,721,500 8,618 151.129 675 T/J 6,123,800 670 B 1,002,700 16 ERAA Erajaya Swasembada Tbk. 1,320 1,335 1,295 1,300 -20 23,675,300 30,929,194,000 5,766 130.000 1,305 J 59,500 1,300 T/B 121,700 17 EXCL XL Axiata Tbk. 2,960 3,010 2,900 2,920 -40 9,827,200 29,088,900,000 4,516 148.192 2,920 T/J 441,600 2,910 B 75,400 18 GGRM Gudang Garam Tbk. 47,000 47,500 46,950 47,225 225 1,102,000 52,123,992,500 2,746 1,842.927 47,275 J 100 47,225 T/B 13,900 19 HMSP H.M. Sampoerna Tbk. 1,660 1,690 1,665 1,665 5 31,617,600 52,972,633,500 4,504 8,311.701 1,670 J 244,000 1,665 T/B 126,600 20 ICBP Indofood CBP Sukses Makmur Tbk. 9,450 9,525 9,350 9,350 -100 5,609,200 52,795,672,500 4,437 346.617 9,375 J 700 9,350 T/B 179,600 21 INCO Vale Indonesia Tbk. 3,120 3,160 3,090 3,100 -20 13,934,800 43,479,750,000 3,010 1,265.306 3,100 T/J 942,500 3,090 B 511,100 22 INDF Indofood Sukses Makmur Tbk. 6,625 6,675 6,550 6,550 -75 9,461,600 62,319,730,000 4,088 1,121.211 6,575 J 31,600 6,550 T/B 3,789,700 23 INKP Indah Kiat Pulp & Paper Tbk. 7,575 8,075 7,575 7,825 250 26,564,900 208,276,620,000 12,273 403.211 7,825 T/J 244,500 7,800 B 6,400 24 INTP Indocement Tunggal Prakarsa Tbk. 11,900 12,075 11,700 11,725 -175 3,238,600 38,401,675,000 2,443 469.000 11,750 J 3,500 11,725 T/B 53,500 25 ITMG Indo Tambangraya Megah Tbk. 7,475 7,875 7,475 7,700 225 10,393,800 80,042,955,000 6,212 55.000 7,700 T/J 36,300 7,650 B 42,000 26 JPFA Japfa Comfeed Indonesia Tbk. 1,195 1,220 1,175 1,180 -15 48,371,500 57,671,437,000 5,822 322.581 1,185 J 476,700 1,180 T/B 630,300 27 JSMR Jasa Marga (Persero) Tbk. 4,440 4,500 4,390 4,430 -10 5,648,500 25,078,693,000 1,717 261.233 4,440 J 5,300 4,430 T/B 340,300 28 KLBF Kalbe Farma Tbk. 1,520 1,540 1,510 1,530 10 33,397,400 50,961,101,000 4,043 14,922.462 1,530 T/J 44,700 1,525 B 549,800 29 LPPF Matahari Department Store Tbk. 1,385 1,460 1,375 1,425 40 33,812,100 48,195,493,000 7,968 32.290 1,430 J 300,800 1,425 T/B 124,300 30 MNCN Media Nusantara Citra Tbk. 910 925 910 910 0 58,537,500 53,582,620,500 4,858 101.111 915 J 822,600 910 T/B 437,100 31 PGAS Perusahaan Gas Negara Tbk. 1,170 1,190 1,155 1,160 -10 143,608,200 168,342,552,500 8,472 386.667 1,165 J 2,694,200 1,160 T/B 3,063,700 32 PTBA Bukit Asam Tbk. 2,080 2,170 2,060 2,100 20 129,801,200 275,720,196,000 18,106 1,826.087 2,110 J 728,400 2,100 T/B 3,750,600 33 PTPP PP (Persero) Tbk. 1,005 1,030 990 995 -10 60,174,600 60,718,440,000 5,124 187.030 995 T/J 1,168,400 990 B 3,787,800 34 PWON Pakuwon Jati Tbk. 420 428 414 416 -4 181,063,400 76,020,733,400 8,364 1,603.763 418 J 836,800 416 T/B 4,102,500 35 SCMA Surya Citra Media Tbk. 1,240 1,245 1,215 1,225 -15 14,349,000 17,575,121,000 1,250 554.166 1,230 J 591,100 1,225 T/B 1,197,400 36 SMGR Semen Indonesia (Persero) Tbk. 9,725 9,850 9,500 9,500 -225 3,679,100 35,403,087,500 2,195 3,305.728 9,550 J 5,200 9,500 T/B 51,400 37 SRIL Sri Rejeki Isman Tbk. 197 199 193 195 -2 28,958,200 5,652,300,000 1,605 81.250 196 J 1,344,200 195 T/B 418,000 38 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,130 1,105 1,115 -10 35,561,200 40,026,773,000 1,518 275.309 1,120 J 1,000,200 1,115 T/B 4,162,700 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,100 7,425 7,000 7,125 25 41,975,600 304,373,280,000 16,461 440.526 7,150 J 76,700 7,125 T/B 256,100 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,150 3,190 3,110 3,110 -40 125,940,800 397,574,185,000 16,578 1,634.391 3,120 J 90,300 3,110 T/B 8,579,400 41 TOWR Sarana Menara Nusantara Tbk. 1,075 1,080 1,050 1,070 -5 108,704,000 115,839,053,000 20,221 5,096.937 1,070 T/J 5,223,400 1,065 B 35,700 42 UNTR United Tractors Tbk. 18,450 19,125 18,325 18,450 0 9,057,900 169,273,845,000 8,540 21,964.286 18,550 J 2,500 18,450 T/B 50,900 43 UNVR Unilever Indonesia Tbk. 8,100 8,175 7,975 7,975 -125 12,857,400 103,702,067,500 5,978 204,173.067 8,025 J 13,700 7,975 T/B 319,400 44 WIKA Wijaya Karya (Persero) Tbk. 1,235 1,290 1,225 1,270 35 100,782,900 127,268,707,000 11,407 326.434 1,270 T/J 1,602,700 1,265 B 140,800 45 WSKT Waskita Karya (Persero) Tbk. 725 750 720 725 0 159,171,800 116,923,708,000 8,962 195.682 730 J 1,071,500 725 T/B 3,440,800 Total 2,540,462,100 5,600,205,718,400 352,289 43,303,700 54,031,200 Jakarta, 09 July 2020 Trading Division