List of Securities Quotation: LQ45 Date: Thursday, 16 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. 1,680 1,685 1,630 1,650 -30 10,489,400 17,237,283,000 2,591 2,012.195 1,650 T/J 989,300 1,645 B 56,900 2 ADRO Adaro Energy Tbk. 1,130 1,150 1,105 1,110 -20 62,091,100 69,594,768,000 6,837 100.909 1,115 J 520,700 1,110 T/B 1,184,000 3 AKRA AKR Corporindo Tbk. 2,480 2,500 2,460 2,480 0 11,472,700 28,518,974,000 1,195 1,976.552 2,490 J 86,700 2,480 T/B 600 4 ANTM Aneka Tambang Tbk. 655 665 650 650 -5 19,244,200 12,609,527,500 2,506 428.562 655 J 1,728,600 650 T/B 5,731,200 5 ASII Astra International Tbk. 5,150 5,350 5,150 5,250 100 72,113,500 381,489,607,500 9,655 3,754.371 5,275 J 179,600 5,250 T/B 139,200 6 BBCA Bank Central Asia Tbk. 30,750 31,000 30,700 30,900 150 13,304,100 411,292,192,500 5,053 17,657.143 30,900 T/J 139,200 30,875 B 5,900 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,710 4,740 4,680 4,700 -10 43,047,100 202,473,217,000 8,587 22.605 4,710 J 331,500 4,700 T/B 1,447,500 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,130 3,160 3,130 3,140 10 117,097,200 367,767,656,000 11,912 3,588.571 3,150 J 3,535,100 3,140 T/B 46,400 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,320 1,335 1,310 1,315 -5 39,745,200 52,516,712,000 3,470 171.522 1,320 J 567,100 1,315 T/B 2,221,900 10 BMRI Bank Mandiri (Persero) Tbk. 5,275 5,350 5,250 5,275 0 21,929,700 115,824,555,000 3,751 1,589.492 5,300 J 742,400 5,275 T/B 2,601,900 11 BRPT Barito Pacific Tbk. 1,250 1,275 1,225 1,250 0 50,708,800 63,815,252,000 4,086 488.797 1,255 J 185,100 1,250 T/B 279,200 12 BSDE Bumi Serpong Damai Tbk. 750 760 745 750 0 42,310,900 31,766,771,500 2,176 146.913 750 T/J 5,274,900 745 B 5,548,100 13 BTPS Bank BTPN Syariah Tbk. 3,220 3,260 3,190 3,190 -30 6,901,600 22,101,476,000 2,994 327.179 3,200 J 17,000 3,190 T/B 367,000 14 CPIN Charoen Pokphand Indonesia Tbk 6,175 6,225 6,125 6,175 0 7,583,800 46,784,087,500 2,442 28,123.150 6,175 T/J 886,300 6,150 B 518,000 15 CTRA Ciputra Development Tbk. 665 680 655 655 -10 35,257,900 23,404,209,000 2,721 146.651 660 J 2,120,600 655 T/B 4,358,600 16 ERAA Erajaya Swasembada Tbk. 1,335 1,405 1,335 1,375 40 47,616,000 65,794,861,000 7,341 137.500 1,375 T/J 283,000 1,370 B 281,600 17 EXCL XL Axiata Tbk. 2,930 2,960 2,870 2,870 -60 6,349,200 18,329,873,000 3,065 145.655 2,870 T/J 734,900 2,860 B 286,100 18 GGRM Gudang Garam Tbk. 46,975 50,600 46,975 50,025 3,050 3,819,900 187,489,372,500 7,414 1,952.195 50,050 J 182,300 50,025 T/B 149,500 19 HMSP H.M. Sampoerna Tbk. 1,705 1,850 1,700 1,850 145 207,991,200 373,387,333,500 22,306 9,235.224 1,855 J 286,700 1,850 T/B 6,702,200 20 ICBP Indofood CBP Sukses Makmur Tbk. 9,450 9,650 9,450 9,575 125 12,667,900 121,258,677,500 4,867 354.958 9,575 T/J 150,400 9,550 B 6,400 21 INCO Vale Indonesia Tbk. 3,220 3,250 3,180 3,190 -30 7,676,600 24,592,483,000 1,923 1,302.041 3,190 T/J 1,055,800 3,180 B 639,300 22 INDF Indofood Sukses Makmur Tbk. 6,525 6,750 6,600 6,625 100 23,742,800 158,639,732,500 6,962 1,134.049 6,625 T/J 483,300 6,600 B 959,500 23 INKP Indah Kiat Pulp & Paper Tbk. 7,600 7,750 7,525 7,650 50 5,163,800 39,411,720,000 2,566 394.194 7,650 T/J 68,000 7,625 B 34,100 24 INTP Indocement Tunggal Prakarsa Tbk. 11,700 12,000 11,700 11,975 275 5,694,100 67,614,367,500 3,920 479.000 11,975 T/J 1,188,300 11,950 B 5,600 25 ITMG Indo Tambangraya Megah Tbk. 7,675 7,725 7,625 7,675 0 1,981,800 15,198,445,000 1,711 54.821 7,675 T/J 31,700 7,650 B 58,000 26 JPFA Japfa Comfeed Indonesia Tbk. 1,155 1,170 1,155 1,165 10 25,000,100 29,057,310,500 3,224 318.480 1,165 T/J 437,900 1,160 B 1,262,800 27 JSMR Jasa Marga (Persero) Tbk. 4,400 4,440 4,380 4,390 -10 6,596,200 28,989,721,000 1,810 258.875 4,400 J 78,400 4,390 T/B 527,200 28 KLBF Kalbe Farma Tbk. 1,510 1,520 1,470 1,485 -25 24,543,800 36,522,098,000 5,063 14,483.566 1,490 J 240,700 1,485 T/B 310,200 29 LPPF Matahari Department Store Tbk. 1,380 1,395 1,375 1,380 0 5,837,500 8,069,581,500 1,851 31.271 1,380 T/J 1,988,400 1,375 B 892,300 30 MNCN Media Nusantara Citra Tbk. 905 920 900 915 10 97,359,300 88,585,455,500 5,199 101.667 915 T/J 1,480,900 910 B 730,900 31 PGAS Perusahaan Gas Negara Tbk. 1,155 1,170 1,150 1,160 5 65,006,200 75,345,102,500 3,715 386.667 1,165 J 3,814,700 1,160 T/B 5,714,000 32 PTBA Bukit Asam Tbk. 2,150 2,180 2,120 2,120 -30 31,992,300 68,319,219,000 6,346 1,843.478 2,130 J 1,639,400 2,120 T/B 1,782,200 33 PTPP PP (Persero) Tbk. 990 1,010 990 995 5 36,778,700 36,772,710,500 2,988 187.030 1,000 J 2,814,000 995 T/B 1,023,600 34 PWON Pakuwon Jati Tbk. 428 438 426 428 0 166,691,400 71,868,826,200 9,524 1,650.025 428 T/J 3,028,800 426 B 4,480,800 35 SCMA Surya Citra Media Tbk. 1,235 1,245 1,205 1,215 -20 6,569,000 8,003,066,000 1,007 549.642 1,215 T/J 819,300 1,210 B 189,200 36 SMGR Semen Indonesia (Persero) Tbk. 9,450 9,575 9,325 9,400 -50 2,868,800 26,990,415,000 2,082 3,270.930 9,425 J 14,800 9,400 T/B 28,500 37 SRIL Sri Rejeki Isman Tbk. 202 208 200 202 0 68,291,100 13,881,413,000 3,449 84.167 204 J 5,286,100 202 T/B 612,300 38 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,140 1,110 1,115 -10 11,390,500 12,827,512,000 934 275.309 1,115 T/J 124,700 1,110 B 973,700 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,000 7,125 6,925 6,975 -25 8,410,700 58,852,192,500 4,043 431.252 6,975 T/J 355,800 6,950 B 101,800 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,090 3,110 3,080 3,100 10 91,951,000 284,639,665,000 8,035 1,629.135 3,110 J 5,908,800 3,100 T/B 6,473,100 41 TOWR Sarana Menara Nusantara Tbk. 1,055 1,070 1,050 1,065 10 85,740,000 90,991,421,500 25,113 5,073.120 1,065 T/J 9,191,600 1,060 B 291,500 42 UNTR United Tractors Tbk. 18,250 18,400 18,150 18,325 75 2,478,000 45,295,127,500 2,178 21,815.476 18,325 T/J 17,300 18,275 B 200 43 UNVR Unilever Indonesia Tbk. 8,050 8,150 8,050 8,100 50 10,655,000 86,322,972,500 4,016 207,373.272 8,125 J 28,400 8,100 T/B 37,200 44 WIKA Wijaya Karya (Persero) Tbk. 1,260 1,285 1,265 1,265 5 19,243,400 24,498,283,000 2,485 325.149 1,265 T/J 360,900 1,260 B 4,831,400 45 WSKT Waskita Karya (Persero) Tbk. 720 740 720 725 5 63,616,400 46,455,991,000 3,603 195.682 730 J 4,400,600 725 T/B 1,370,400 Total 1,707,019,900 4,061,201,237,700 228,716 63,800,000 65,262,000 Jakarta, 16 July 2020 Trading Division