List of Securities Quotation: LQ45 Date: Friday, 17 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. 1,650 1,650 1,620 1,635 -15 9,461,200 15,431,311,500 4,771 1,993.902 1,635 T/J 228,600 1,630 B 58,700 2 ADRO Adaro Energy Tbk. 1,110 1,160 1,110 1,155 45 93,909,100 107,591,512,000 7,982 105.000 1,155 T/J 3,443,500 1,150 B 367,900 3 AKRA AKR Corporindo Tbk. 2,480 2,500 2,440 2,480 0 10,884,100 26,931,227,000 1,458 1,976.552 2,480 T/J 74,900 2,470 B 188,600 4 ANTM Aneka Tambang Tbk. 650 660 645 660 10 21,499,000 14,080,895,500 2,626 435.155 660 T/J 7,195,700 655 B 1,619,800 5 ASII Astra International Tbk. 5,250 5,300 5,200 5,200 -50 46,235,300 241,689,717,500 6,340 3,718.615 5,225 J 19,900 5,200 T/B 1,818,100 6 BBCA Bank Central Asia Tbk. 30,900 30,900 30,200 30,600 -300 14,669,600 449,272,422,500 8,667 17,485.714 30,600 T/J 384,300 30,575 B 20,300 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,700 4,720 4,670 4,670 -30 18,783,500 87,945,866,000 7,262 22.461 4,680 J 19,700 4,670 T/B 706,400 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,140 3,150 3,100 3,100 -40 119,587,700 371,820,710,000 18,275 3,542.857 3,110 J 2,204,800 3,100 T/B 19,002,300 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 1,330 1,300 1,305 -10 24,499,600 32,069,898,000 2,753 170.217 1,305 T/J 1,278,100 1,300 B 4,465,500 10 BMRI Bank Mandiri (Persero) Tbk. 5,275 5,300 5,175 5,175 -100 30,088,500 156,919,435,000 5,522 1,559.360 5,200 J 503,000 5,175 T/B 1,161,000 11 BRPT Barito Pacific Tbk. 1,250 1,270 1,235 1,255 5 36,200,300 45,227,571,000 2,835 490.752 1,255 T/J 112,100 1,250 B 55,200 12 BSDE Bumi Serpong Damai Tbk. 750 755 740 745 -5 39,869,000 29,807,309,500 2,368 145.934 745 T/J 4,758,100 740 B 3,792,700 13 BTPS Bank BTPN Syariah Tbk. 3,190 3,210 3,140 3,190 0 6,116,800 19,455,484,000 2,695 327.179 3,190 T/J 21,700 3,180 B 10,600 14 CPIN Charoen Pokphand Indonesia Tbk 6,175 6,175 6,075 6,125 -50 9,627,100 58,794,092,500 2,897 27,895.432 6,125 T/J 421,700 6,100 B 1,025,100 15 CTRA Ciputra Development Tbk. 655 665 645 645 -10 18,408,800 11,955,578,000 2,163 144.412 650 J 895,200 645 T/B 200,500 16 ERAA Erajaya Swasembada Tbk. 1,375 1,490 1,375 1,455 80 87,050,500 125,817,444,000 13,180 145.500 1,455 T/J 454,800 1,450 B 466,600 17 EXCL XL Axiata Tbk. 2,870 2,900 2,780 2,850 -20 5,311,100 15,172,202,000 2,469 144.640 2,860 J 11,800 2,850 T/B 97,500 18 GGRM Gudang Garam Tbk. 50,025 50,350 49,100 49,600 -425 1,525,300 75,920,375,000 3,702 1,935.610 49,600 T/J 79,900 49,575 B 900 19 HMSP H.M. Sampoerna Tbk. 1,850 1,900 1,820 1,840 -10 112,132,900 207,497,409,000 12,756 9,185.304 1,840 T/J 1,294,700 1,835 B 1,355,300 20 ICBP Indofood CBP Sukses Makmur Tbk. 9,575 9,650 9,125 9,275 -300 18,966,400 176,994,885,000 10,558 343.837 9,300 J 145,500 9,275 T/B 803,700 21 INCO Vale Indonesia Tbk. 3,190 3,240 3,170 3,200 10 9,348,000 29,962,615,000 2,283 1,306.122 3,200 T/J 509,600 3,190 B 119,900 22 INDF Indofood Sukses Makmur Tbk. 6,625 6,700 6,525 6,550 -75 23,964,500 157,327,082,500 7,930 1,121.211 6,575 J 104,700 6,550 T/B 2,244,100 23 INKP Indah Kiat Pulp & Paper Tbk. 7,650 8,175 7,550 8,175 525 23,513,500 188,706,720,000 9,045 421.246 8,200 J 334,300 8,175 T/B 3,002,500 24 INTP Indocement Tunggal Prakarsa Tbk. 11,975 12,275 12,000 12,175 200 6,411,700 78,188,112,500 4,507 487.000 12,200 J 58,400 12,175 T/B 93,100 25 ITMG Indo Tambangraya Megah Tbk. 7,675 8,100 7,650 7,850 175 9,901,300 78,264,670,000 6,215 56.071 7,850 T/J 58,000 7,825 B 83,500 26 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,175 1,160 1,160 -5 12,899,700 15,003,997,000 3,033 317.113 1,165 J 476,400 1,160 T/B 362,600 27 JSMR Jasa Marga (Persero) Tbk. 4,390 4,450 4,310 4,400 10 5,019,100 22,143,440,000 1,681 259.464 4,410 J 40,800 4,400 T/B 22,900 28 KLBF Kalbe Farma Tbk. 1,485 1,500 1,450 1,465 -20 17,736,000 26,172,868,500 3,230 14,288.501 1,470 J 57,800 1,465 T/B 84,000 29 LPPF Matahari Department Store Tbk. 1,380 1,390 1,350 1,350 -30 15,245,100 20,758,139,500 4,380 30.591 1,355 J 26,200 1,350 T/B 330,200 30 MNCN Media Nusantara Citra Tbk. 915 920 895 900 -15 58,129,000 52,737,768,000 5,228 100.000 905 J 814,700 900 T/B 1,506,500 31 PGAS Perusahaan Gas Negara Tbk. 1,160 1,170 1,145 1,160 0 50,234,900 58,410,249,500 3,485 386.667 1,165 J 1,631,400 1,160 T/B 220,100 32 PTBA Bukit Asam Tbk. 2,120 2,170 2,110 2,140 20 59,441,700 127,626,146,000 6,883 1,860.870 2,140 T/J 6,272,700 2,130 B 2,648,700 33 PTPP PP (Persero) Tbk. 995 1,005 985 985 -10 19,356,400 19,143,265,500 2,245 185.150 990 J 894,000 985 T/B 919,600 34 PWON Pakuwon Jati Tbk. 428 432 422 424 -4 99,900,000 42,505,816,200 5,523 1,634.604 424 T/J 1,694,700 422 B 1,280,400 35 SCMA Surya Citra Media Tbk. 1,215 1,240 1,215 1,235 20 11,641,200 14,346,925,500 739 558.690 1,235 T/J 73,700 1,230 B 13,400 36 SMGR Semen Indonesia (Persero) Tbk. 9,400 9,550 9,300 9,350 -50 6,304,800 59,318,657,500 3,157 3,253.532 9,375 J 2,900 9,350 T/B 72,300 37 SRIL Sri Rejeki Isman Tbk. 202 204 200 200 -2 15,340,300 3,072,730,400 1,209 83.333 200 T/J 413,800 199 B 601,200 38 TBIG Tower Bersama Infrastructure Tbk. 1,115 1,135 1,115 1,125 10 45,463,400 51,041,318,500 2,092 277.778 1,130 J 33,300 1,125 T/B 1,100,200 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,975 7,275 6,850 7,200 225 26,949,600 192,861,547,500 10,213 445.164 7,225 J 572,800 7,200 T/B 1,050,100 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,100 3,110 3,060 3,060 -40 112,416,300 346,262,492,000 15,099 1,608.114 3,070 J 187,500 3,060 T/B 17,035,100 41 TOWR Sarana Menara Nusantara Tbk. 1,065 1,080 1,060 1,075 10 165,849,000 177,375,885,000 15,809 5,120.755 1,080 J 6,509,500 1,075 T/B 315,400 42 UNTR United Tractors Tbk. 18,325 18,750 18,100 18,450 125 6,114,000 112,817,860,000 3,582 21,964.286 18,450 T/J 74,500 18,425 B 10,500 43 UNVR Unilever Indonesia Tbk. 8,100 8,125 7,900 8,125 25 5,335,500 43,173,195,000 3,736 208,013.313 8,125 T/J 823,600 8,100 B 96,900 44 WIKA Wijaya Karya (Persero) Tbk. 1,265 1,290 1,250 1,250 -15 18,321,800 22,999,328,000 2,932 321.293 1,255 J 303,000 1,250 T/B 1,437,600 45 WSKT Waskita Karya (Persero) Tbk. 725 735 715 725 0 29,269,700 21,169,123,000 2,214 195.682 725 T/J 1,824,300 720 B 682,200 Total 1,578,932,300 4,231,785,297,600 247,729 47,340,600 72,549,700 Jakarta, 17 July 2020 Trading Division