List of Securities Quotation: LQ45 Date: Tuesday, 14 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. 1,630 1,650 1,610 1,650 20 13,052,800 21,365,530,000 3,442 2,012.195 1,655 J 74,800 1,650 T/B 4,400 2 ADRO Adaro Energy Tbk. 1,155 1,170 1,125 1,155 0 127,484,300 146,894,967,000 9,772 105.000 1,155 T/J 3,306,700 1,150 B 533,900 3 AKRA AKR Corporindo Tbk. 2,460 2,490 2,420 2,450 -10 11,643,400 28,734,231,000 1,474 1,952.642 2,460 J 26,900 2,450 T/B 207,200 4 ANTM Aneka Tambang Tbk. 675 680 660 660 -15 77,241,200 51,613,691,000 5,211 435.155 665 J 2,268,900 660 T/B 953,600 5 ASII Astra International Tbk. 4,900 4,950 4,880 4,950 50 22,418,400 110,345,966,000 6,014 3,539.836 4,950 T/J 951,900 4,930 B 133,100 6 BBCA Bank Central Asia Tbk. 30,875 31,000 30,550 31,000 125 9,123,300 282,282,712,500 6,244 17,714.286 31,000 T/J 848,800 30,975 B 300 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,750 4,780 4,700 4,720 -30 48,056,500 227,668,917,000 9,605 22.702 4,730 J 284,400 4,720 T/B 1,120,600 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,160 3,250 3,130 3,170 10 211,237,700 673,901,235,000 21,011 3,622.857 3,180 J 432,300 3,170 T/B 2,162,100 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,325 1,350 1,275 1,320 -5 89,328,000 118,819,653,000 6,839 172.174 1,325 J 462,900 1,320 T/B 476,300 10 BMRI Bank Mandiri (Persero) Tbk. 5,250 5,325 5,200 5,300 50 39,129,900 206,843,440,000 4,429 1,597.025 5,300 T/J 1,695,100 5,275 B 201,900 11 BRPT Barito Pacific Tbk. 1,240 1,290 1,230 1,280 40 96,912,200 122,519,354,500 7,607 500.528 1,280 T/J 640,500 1,275 B 353,500 12 BSDE Bumi Serpong Damai Tbk. 750 755 740 750 0 22,669,300 16,920,724,000 1,607 146.913 750 T/J 4,386,600 745 B 1,259,800 13 BTPS Bank BTPN Syariah Tbk. 3,210 3,260 3,200 3,210 0 11,408,400 36,748,508,000 3,239 329.231 3,220 J 47,400 3,210 T/B 157,900 14 CPIN Charoen Pokphand Indonesia Tbk 6,150 6,350 6,150 6,325 175 11,167,200 69,938,497,500 4,551 28,806.303 6,350 J 376,000 6,325 T/B 51,700 15 CTRA Ciputra Development Tbk. 660 665 645 645 -15 15,186,300 9,895,424,500 1,801 144.412 650 J 314,800 645 T/B 1,880,200 16 ERAA Erajaya Swasembada Tbk. 1,380 1,390 1,335 1,340 -40 23,362,700 31,629,939,000 5,012 134.000 1,345 J 517,700 1,340 T/B 28,700 17 EXCL XL Axiata Tbk. 2,940 2,970 2,900 2,970 30 4,121,300 12,100,485,000 1,801 150.730 2,970 T/J 447,900 2,950 B 3,300 18 GGRM Gudang Garam Tbk. 47,000 47,200 46,900 46,975 -25 720,900 33,861,690,000 1,593 1,833.171 47,000 J 170,200 46,975 T/B 800 19 HMSP H.M. Sampoerna Tbk. 1,680 1,720 1,665 1,710 30 49,842,500 84,694,445,000 7,568 8,536.342 1,715 J 1,572,600 1,710 T/B 416,600 20 ICBP Indofood CBP Sukses Makmur Tbk. 9,250 9,450 9,250 9,450 200 4,863,900 45,705,787,500 3,110 350.324 9,450 T/J 328,800 9,425 B 4,400 21 INCO Vale Indonesia Tbk. 3,320 3,300 3,200 3,250 -70 25,037,800 81,448,174,000 4,698 1,326.531 3,250 T/J 113,400 3,240 B 150,500 22 INDF Indofood Sukses Makmur Tbk. 6,575 6,625 6,500 6,600 25 8,191,900 53,802,610,000 5,275 1,129.769 6,600 T/J 833,500 6,575 B 36,700 23 INKP Indah Kiat Pulp & Paper Tbk. 7,725 7,775 7,250 7,300 -425 11,087,400 82,732,995,000 5,660 376.159 7,325 J 342,100 7,300 T/B 112,100 24 INTP Indocement Tunggal Prakarsa Tbk. 11,625 11,900 11,650 11,675 50 4,166,900 49,129,112,500 2,866 467.000 11,800 J 7,200 11,675 T/B 287,600 25 ITMG Indo Tambangraya Megah Tbk. 7,750 7,800 7,625 7,625 -125 4,401,000 33,828,137,500 2,646 54.464 7,650 J 31,400 7,625 T/B 167,100 26 JPFA Japfa Comfeed Indonesia Tbk. 1,170 1,180 1,155 1,165 -5 32,310,900 37,591,553,000 4,232 318.480 1,170 J 575,200 1,165 T/B 688,900 27 JSMR Jasa Marga (Persero) Tbk. 4,450 4,450 4,400 4,400 -50 3,779,200 16,667,782,000 1,739 259.464 4,410 J 11,200 4,400 T/B 1,077,200 28 KLBF Kalbe Farma Tbk. 1,460 1,510 1,460 1,505 45 31,936,900 47,806,718,000 6,254 14,678.631 1,505 T/J 477,200 1,500 B 3,300 29 LPPF Matahari Department Store Tbk. 1,405 1,435 1,380 1,385 -20 19,674,700 27,617,283,000 5,378 31.384 1,390 J 133,900 1,385 T/B 681,900 30 MNCN Media Nusantara Citra Tbk. 905 910 895 905 0 48,375,200 43,708,886,500 5,354 100.556 905 T/J 2,302,700 900 B 2,904,500 31 PGAS Perusahaan Gas Negara Tbk. 1,160 1,185 1,145 1,165 5 104,248,000 121,869,945,500 6,835 388.333 1,170 J 994,900 1,165 T/B 854,500 32 PTBA Bukit Asam Tbk. 2,170 2,200 2,140 2,140 -30 111,290,100 240,330,568,000 15,296 1,860.870 2,150 J 939,900 2,140 T/B 699,100 33 PTPP PP (Persero) Tbk. 995 1,000 970 980 -15 25,018,800 24,548,929,500 3,526 184.211 980 T/J 1,430,000 975 B 3,386,700 34 PWON Pakuwon Jati Tbk. 408 418 408 414 6 127,753,800 52,923,570,400 8,612 1,596.052 416 J 5,301,600 414 T/B 65,300 35 SCMA Surya Citra Media Tbk. 1,235 1,250 1,225 1,240 5 8,869,700 10,973,549,000 930 560.951 1,240 T/J 176,000 1,235 B 84,900 36 SMGR Semen Indonesia (Persero) Tbk. 9,350 9,650 9,375 9,650 300 4,904,100 46,819,817,500 2,894 3,357.923 9,650 T/J 205,600 9,625 B 900 37 SRIL Sri Rejeki Isman Tbk. 195 196 193 193 -2 17,670,800 3,433,272,200 1,365 80.417 194 J 112,500 193 T/B 4,681,200 38 TBIG Tower Bersama Infrastructure Tbk. 1,120 1,135 1,110 1,125 5 34,387,500 38,749,546,500 1,889 277.778 1,130 J 129,900 1,125 T/B 1,110,900 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,125 7,100 6,700 6,700 -425 26,364,700 180,331,135,000 10,305 414.249 6,725 J 281,300 6,700 T/B 1,131,100 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,090 3,110 3,070 3,080 -10 111,442,600 343,796,958,000 15,856 1,618.625 3,090 J 1,134,100 3,080 T/B 4,503,400 41 TOWR Sarana Menara Nusantara Tbk. 1,065 1,070 1,055 1,065 0 67,504,200 72,003,816,000 19,283 5,073.120 1,065 T/J 63,000 1,060 B 1,938,400 42 UNTR United Tractors Tbk. 18,500 18,925 18,275 18,325 -175 10,225,900 188,948,100,000 6,083 21,815.476 18,350 J 500 18,325 T/B 12,200 43 UNVR Unilever Indonesia Tbk. 8,025 8,100 8,000 8,075 50 6,440,700 51,818,232,500 2,837 206,733.231 8,075 T/J 69,900 8,050 B 18,500 44 WIKA Wijaya Karya (Persero) Tbk. 1,270 1,280 1,250 1,255 -15 16,110,200 20,356,592,000 2,736 322.578 1,255 T/J 189,000 1,250 B 979,800 45 WSKT Waskita Karya (Persero) Tbk. 715 720 710 715 0 35,031,000 25,002,827,000 2,574 192.982 715 T/J 4,444,200 710 B 2,616,700 Total 1,785,194,200 4,228,725,308,100 257,053 39,455,400 38,143,700 Jakarta, 14 July 2020 Trading Division