List of Securities Quotation: LQ45 Date: Monday, 13 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. 1,555 1,635 1,555 1,630 75 16,774,700 26,808,885,000 5,497 1,987.805 1,630 T/J 37,200 1,625 B 106,300 2 ADRO Adaro Energy Tbk. 1,085 1,160 1,080 1,155 70 134,592,000 152,553,426,000 12,262 105.000 1,160 J 3,592,400 1,155 T/B 2,114,500 3 AKRA AKR Corporindo Tbk. 2,420 2,470 2,400 2,460 40 14,139,200 34,589,648,000 1,604 1,960.612 2,470 J 173,500 2,460 T/B 143,700 4 ANTM Aneka Tambang Tbk. 645 685 645 675 30 148,923,800 100,284,460,000 8,790 445.045 675 T/J 4,234,100 670 B 3,593,300 5 ASII Astra International Tbk. 4,830 4,910 4,850 4,900 70 22,481,400 109,898,733,000 5,228 3,504.080 4,910 J 225,200 4,900 T/B 43,600 6 BBCA Bank Central Asia Tbk. 31,000 31,200 30,700 30,875 -125 17,201,200 531,427,800,000 15,789 17,642.857 30,900 J 8,200 30,875 T/B 142,000 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,670 4,770 4,700 4,750 80 35,545,900 168,334,714,000 7,135 22.846 4,760 J 745,700 4,750 T/B 204,700 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,110 3,180 3,050 3,160 50 95,863,700 302,488,693,000 13,167 3,611.429 3,170 J 4,511,200 3,160 T/B 2,196,700 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,295 1,335 1,305 1,325 30 65,322,800 86,426,753,000 5,440 172.826 1,330 J 2,779,200 1,325 T/B 3,741,200 10 BMRI Bank Mandiri (Persero) Tbk. 5,175 5,325 5,225 5,250 75 36,344,100 191,745,572,500 5,743 1,581.959 5,250 T/J 32,800 5,225 B 384,800 11 BRPT Barito Pacific Tbk. 1,220 1,250 1,220 1,240 20 47,032,200 58,053,172,500 4,198 484.886 1,245 J 534,600 1,240 T/B 873,000 12 BSDE Bumi Serpong Damai Tbk. 745 755 745 750 5 23,990,400 17,968,927,000 1,922 146.913 750 T/J 1,213,000 745 B 1,565,200 13 BTPS Bank BTPN Syariah Tbk. 3,200 3,240 3,200 3,210 10 5,411,800 17,394,555,000 1,457 329.231 3,220 J 340,300 3,210 T/B 157,800 14 CPIN Charoen Pokphand Indonesia Tbk 6,000 6,250 6,050 6,150 150 8,974,500 55,342,862,500 3,319 28,009.291 6,175 J 325,400 6,150 T/B 410,400 15 CTRA Ciputra Development Tbk. 650 670 645 660 10 16,813,400 11,041,024,500 2,077 147.770 660 T/J 1,003,100 655 B 1,550,900 16 ERAA Erajaya Swasembada Tbk. 1,315 1,415 1,315 1,380 65 86,819,800 119,962,844,000 13,253 138.000 1,385 J 510,100 1,380 T/B 931,200 17 EXCL XL Axiata Tbk. 2,860 2,960 2,870 2,940 80 5,843,900 17,111,837,000 2,519 149.207 2,940 T/J 128,200 2,930 B 42,500 18 GGRM Gudang Garam Tbk. 46,875 47,125 46,800 47,000 125 531,900 24,971,585,000 1,516 1,834.146 47,100 J 16,400 47,000 T/B 7,900 19 HMSP H.M. Sampoerna Tbk. 1,650 1,680 1,655 1,680 30 20,418,000 34,079,307,500 4,441 8,386.581 1,685 J 2,536,000 1,680 T/B 171,100 20 ICBP Indofood CBP Sukses Makmur Tbk. 9,225 9,350 9,225 9,250 25 4,046,700 37,548,782,500 2,823 342.910 9,275 J 5,600 9,250 T/B 731,900 21 INCO Vale Indonesia Tbk. 3,090 3,320 3,120 3,320 230 44,799,600 144,692,932,000 8,814 1,355.102 3,320 T/J 36,700 3,310 B 193,300 22 INDF Indofood Sukses Makmur Tbk. 6,500 6,625 6,500 6,575 75 6,617,200 43,463,575,000 3,236 1,125.490 6,600 J 6,500 6,575 T/B 138,800 23 INKP Indah Kiat Pulp & Paper Tbk. 7,775 8,050 7,625 7,725 -50 9,668,800 75,277,687,500 4,630 398.058 7,750 J 3,400 7,725 T/B 205,600 24 INTP Indocement Tunggal Prakarsa Tbk. 11,600 11,800 11,525 11,625 25 2,549,100 29,607,285,000 3,157 465.000 11,650 J 7,700 11,625 T/B 400,600 25 ITMG Indo Tambangraya Megah Tbk. 7,450 7,775 7,300 7,750 300 5,981,700 45,828,795,000 3,736 55.357 7,750 T/J 74,800 7,725 B 60,400 26 JPFA Japfa Comfeed Indonesia Tbk. 1,150 1,185 1,150 1,170 20 35,422,000 41,418,795,500 4,289 319.847 1,175 J 761,700 1,170 T/B 2,148,400 27 JSMR Jasa Marga (Persero) Tbk. 4,410 4,470 4,400 4,450 40 3,095,500 13,703,705,000 1,343 262.413 4,460 J 68,400 4,450 T/B 66,800 28 KLBF Kalbe Farma Tbk. 1,470 1,495 1,455 1,460 -10 18,842,500 27,647,439,000 3,686 14,239.735 1,465 J 48,200 1,460 T/B 42,700 29 LPPF Matahari Department Store Tbk. 1,380 1,410 1,360 1,405 25 19,387,400 26,908,360,500 4,431 31.837 1,410 J 161,000 1,405 T/B 1,188,600 30 MNCN Media Nusantara Citra Tbk. 905 920 900 905 0 25,666,500 23,278,823,500 3,051 100.556 910 J 3,172,200 905 T/B 734,900 31 PGAS Perusahaan Gas Negara Tbk. 1,135 1,165 1,140 1,160 25 49,146,600 56,882,642,500 4,009 386.667 1,165 J 5,197,300 1,160 T/B 1,370,400 32 PTBA Bukit Asam Tbk. 2,070 2,170 2,070 2,170 100 142,137,400 303,716,614,000 18,937 1,886.957 2,180 J 5,350,300 2,170 T/B 5,804,100 33 PTPP PP (Persero) Tbk. 985 1,005 980 995 10 19,744,700 19,641,446,500 2,326 187.030 1,000 J 2,263,200 995 T/B 59,700 34 PWON Pakuwon Jati Tbk. 406 410 404 408 2 64,200,500 26,119,725,200 4,557 1,572.921 410 J 5,639,400 408 T/B 3,251,900 35 SCMA Surya Citra Media Tbk. 1,235 1,250 1,230 1,235 0 13,017,000 16,099,404,000 1,101 558.690 1,235 T/J 331,000 1,230 B 925,600 36 SMGR Semen Indonesia (Persero) Tbk. 9,425 9,600 9,325 9,350 -75 3,635,900 34,164,667,500 2,391 3,253.532 9,375 J 300 9,350 T/B 198,500 37 SRIL Sri Rejeki Isman Tbk. 194 197 193 195 1 13,813,700 2,688,454,000 1,186 81.250 196 J 758,500 195 T/B 47,800 38 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,135 1,110 1,120 -5 28,190,300 31,562,311,500 1,940 276.543 1,125 J 61,400 1,120 T/B 172,500 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,075 7,275 7,050 7,125 50 10,627,100 76,054,962,500 4,144 440.526 7,150 J 222,300 7,125 T/B 499,600 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,110 3,130 3,080 3,090 -20 77,733,900 240,669,857,000 12,387 1,623.880 3,100 J 402,200 3,090 T/B 8,261,700 41 TOWR Sarana Menara Nusantara Tbk. 1,065 1,075 1,060 1,065 0 87,699,200 93,479,669,500 12,344 5,073.120 1,065 T/J 2,099,700 1,060 B 3,209,900 42 UNTR United Tractors Tbk. 17,925 18,800 17,975 18,500 575 7,613,300 140,499,195,000 4,042 22,023.810 18,525 J 1,000 18,500 T/B 240,200 43 UNVR Unilever Indonesia Tbk. 7,925 8,050 7,925 8,025 100 7,824,700 62,665,285,000 3,428 205,453.149 8,050 J 285,100 8,025 T/B 181,400 44 WIKA Wijaya Karya (Persero) Tbk. 1,240 1,275 1,240 1,270 30 26,868,900 34,001,494,000 3,398 326.434 1,275 J 1,128,000 1,270 T/B 1,175,500 45 WSKT Waskita Karya (Persero) Tbk. 715 730 705 715 0 39,161,200 28,029,047,500 2,988 192.982 720 J 2,129,200 715 T/B 3,854,300 Total 1,570,516,100 3,736,135,755,700 237,731 53,161,700 53,545,900 Jakarta, 13 July 2020 Trading Division