List of Securities Quotation: LQ45 Date: Friday, 10 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. 1,560 1,565 1,520 1,555 -5 5,855,600 9,074,088,000 2,286 1,896.341 1,560 J 1,056,300 1,555 T/B 164,400 2 ADRO Adaro Energy Tbk. 1,095 1,110 1,080 1,085 -10 70,076,300 76,584,571,500 6,772 98.636 1,085 T/J 228,500 1,080 B 1,087,300 3 AKRA AKR Corporindo Tbk. 2,480 2,520 2,400 2,420 -60 18,537,500 45,778,050,000 2,864 1,928.733 2,430 J 51,400 2,420 T/B 139,100 4 ANTM Aneka Tambang Tbk. 650 665 640 645 -5 44,571,600 29,067,911,000 3,658 425.265 650 J 3,168,900 645 T/B 4,688,500 5 ASII Astra International Tbk. 4,900 4,920 4,830 4,830 -70 23,181,700 112,646,004,000 6,296 3,454.021 4,850 J 12,700 4,830 T/B 1,028,300 6 BBCA Bank Central Asia Tbk. 30,500 31,200 30,400 31,000 500 13,444,800 416,858,692,500 9,379 17,714.286 31,025 J 700 31,000 T/B 508,900 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,730 4,730 4,650 4,670 -60 37,653,000 176,237,187,000 9,941 22.461 4,680 J 94,800 4,670 T/B 2,046,400 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,140 3,150 3,100 3,110 -30 107,116,200 333,625,688,000 15,503 3,554.286 3,120 J 8,122,900 3,110 T/B 7,435,700 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 1,325 1,285 1,295 -20 126,993,500 165,713,230,500 8,672 168.913 1,300 J 1,361,800 1,295 T/B 2,029,400 10 BMRI Bank Mandiri (Persero) Tbk. 5,250 5,275 5,125 5,175 -75 38,925,000 202,341,737,500 6,405 1,559.360 5,200 J 600 5,175 T/B 380,100 11 BRPT Barito Pacific Tbk. 1,225 1,255 1,215 1,220 -5 58,952,900 72,345,271,000 5,533 477.066 1,225 J 190,800 1,220 T/B 194,500 12 BSDE Bumi Serpong Damai Tbk. 765 765 740 745 -20 35,937,200 26,904,580,000 2,924 145.934 745 T/J 1,572,700 740 B 3,594,600 13 BTPS Bank BTPN Syariah Tbk. 3,220 3,220 3,160 3,200 -20 6,628,200 21,120,295,000 2,997 328.205 3,200 T/J 160,400 3,190 B 34,800 14 CPIN Charoen Pokphand Indonesia Tbk 6,050 6,275 6,000 6,000 -50 13,797,400 83,945,080,000 5,276 27,326.137 6,025 J 500 6,000 T/B 1,122,400 15 CTRA Ciputra Development Tbk. 675 675 650 650 -25 47,677,800 31,260,831,500 4,226 145.531 655 J 924,400 650 T/B 1,235,700 16 ERAA Erajaya Swasembada Tbk. 1,300 1,345 1,290 1,315 15 19,046,100 25,166,647,500 4,685 131.500 1,320 J 223,200 1,315 T/B 235,900 17 EXCL XL Axiata Tbk. 2,920 2,930 2,860 2,860 -60 4,576,800 13,202,988,000 2,091 145.147 2,890 J 1,000 2,860 T/B 95,700 18 GGRM Gudang Garam Tbk. 47,225 47,550 46,875 46,875 -350 899,100 42,407,450,000 2,183 1,829.268 46,900 J 2,500 46,875 T/B 21,200 19 HMSP H.M. Sampoerna Tbk. 1,665 1,680 1,650 1,650 -15 21,881,800 36,322,889,000 4,597 8,236.821 1,655 J 12,000 1,650 T/B 719,800 20 ICBP Indofood CBP Sukses Makmur Tbk. 9,350 9,400 9,200 9,225 -125 6,827,600 63,167,747,500 5,019 341.983 9,250 J 14,800 9,225 T/B 1,449,400 21 INCO Vale Indonesia Tbk. 3,100 3,150 3,050 3,090 -10 15,424,100 47,748,694,000 2,374 1,261.224 3,100 J 132,500 3,090 T/B 145,700 22 INDF Indofood Sukses Makmur Tbk. 6,550 6,575 6,500 6,500 -50 7,994,100 52,040,377,500 8,164 1,112.652 6,525 J 40,500 6,500 T/B 116,600 23 INKP Indah Kiat Pulp & Paper Tbk. 7,825 7,975 7,600 7,775 -50 9,053,000 70,721,877,500 4,253 400.635 7,775 T/J 472,400 7,750 B 65,000 24 INTP Indocement Tunggal Prakarsa Tbk. 11,725 11,875 11,600 11,600 -125 2,279,400 26,654,992,500 2,407 464.000 11,625 J 3,500 11,600 T/B 322,000 25 ITMG Indo Tambangraya Megah Tbk. 7,700 7,700 7,425 7,450 -250 4,024,300 30,239,082,500 3,420 53.214 7,475 J 15,500 7,450 T/B 80,500 26 JPFA Japfa Comfeed Indonesia Tbk. 1,180 1,200 1,140 1,150 -30 42,932,300 49,816,511,000 6,928 314.379 1,155 J 129,000 1,150 T/B 1,080,100 27 JSMR Jasa Marga (Persero) Tbk. 4,430 4,450 4,390 4,410 -20 3,195,300 14,128,778,000 1,898 260.054 4,420 J 5,000 4,410 T/B 152,600 28 KLBF Kalbe Farma Tbk. 1,530 1,530 1,470 1,470 -60 31,067,400 46,159,202,000 5,813 14,337.267 1,475 J 110,600 1,470 T/B 3,216,700 29 LPPF Matahari Department Store Tbk. 1,425 1,430 1,370 1,380 -45 15,179,500 21,170,062,000 5,499 31.271 1,385 J 20,000 1,380 T/B 190,300 30 MNCN Media Nusantara Citra Tbk. 910 915 900 905 -5 30,286,500 27,476,289,500 3,793 100.556 910 J 1,997,900 905 T/B 64,300 31 PGAS Perusahaan Gas Negara Tbk. 1,160 1,165 1,130 1,135 -25 80,850,900 92,629,284,000 6,128 378.333 1,140 J 976,900 1,135 T/B 10,488,200 32 PTBA Bukit Asam Tbk. 2,100 2,130 2,060 2,070 -30 53,632,400 112,026,065,000 8,138 1,800.000 2,080 J 2,159,100 2,070 T/B 777,600 33 PTPP PP (Persero) Tbk. 995 1,005 980 985 -10 32,016,700 31,736,806,500 3,109 185.150 990 J 488,500 985 T/B 940,000 34 PWON Pakuwon Jati Tbk. 416 418 404 406 -10 149,557,700 61,160,267,800 10,294 1,565.211 408 J 2,121,900 406 T/B 801,900 35 SCMA Surya Citra Media Tbk. 1,225 1,260 1,215 1,235 10 34,626,900 42,989,458,500 2,335 558.690 1,240 J 891,600 1,235 T/B 76,900 36 SMGR Semen Indonesia (Persero) Tbk. 9,500 9,625 9,375 9,425 -75 3,776,100 35,842,700,000 2,502 3,279.630 9,450 J 100 9,425 T/B 16,900 37 SRIL Sri Rejeki Isman Tbk. 195 196 193 194 -1 22,097,800 4,288,128,100 1,185 80.833 195 J 575,100 194 T/B 721,500 38 TBIG Tower Bersama Infrastructure Tbk. 1,115 1,140 1,105 1,125 10 33,520,400 37,676,116,500 1,518 277.778 1,125 T/J 1,400 1,120 B 30,200 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,125 7,275 7,000 7,075 -50 16,510,100 117,433,985,000 6,426 437.435 7,100 J 119,400 7,075 T/B 238,700 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,110 3,130 3,100 3,110 0 95,422,400 296,644,406,000 11,288 1,634.391 3,120 J 705,400 3,110 T/B 1,600 41 TOWR Sarana Menara Nusantara Tbk. 1,070 1,085 1,050 1,065 -5 97,810,300 104,559,468,500 14,853 5,073.120 1,065 T/J 2,163,900 1,060 B 1,909,900 42 UNTR United Tractors Tbk. 18,450 18,550 17,850 17,925 -525 3,390,200 61,407,255,000 4,014 21,339.286 18,000 J 6,300 17,925 T/B 28,900 43 UNVR Unilever Indonesia Tbk. 7,975 8,000 7,925 7,925 -50 9,371,900 74,460,160,000 4,745 202,892.985 7,950 J 8,700 7,925 T/B 190,900 44 WIKA Wijaya Karya (Persero) Tbk. 1,270 1,275 1,240 1,240 -30 35,349,900 44,471,855,500 4,686 318.723 1,245 J 527,700 1,240 T/B 1,953,200 45 WSKT Waskita Karya (Persero) Tbk. 725 730 710 715 -10 54,453,800 39,047,173,000 3,476 192.982 720 J 993,900 715 T/B 938,500 Total 1,586,403,500 3,526,299,935,400 240,553 31,867,700 52,760,800 Jakarta, 10 July 2020 Trading Division