List of Securities Quotation: LQ45 Date: Monday, 20 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. 1,635 1,650 1,550 1,555 -80 14,598,900 23,066,322,500 4,586 1,896.341 1,560 J 10,000 1,555 T/B 925,500 2 ADRO Adaro Energy Tbk. 1,155 1,165 1,130 1,130 -25 46,512,900 53,051,246,500 6,822 102.727 1,130 T/J 284,000 1,125 B 1,683,300 3 AKRA AKR Corporindo Tbk. 2,480 2,490 2,430 2,460 -20 10,061,300 24,797,677,000 1,122 1,960.612 2,470 J 67,000 2,460 T/B 234,600 4 ANTM Aneka Tambang Tbk. 660 665 650 650 -10 31,533,100 20,603,407,000 3,458 428.562 655 J 2,729,300 650 T/B 1,164,800 5 ASII Astra International Tbk. 5,200 5,225 5,025 5,100 -100 24,829,000 126,275,925,000 5,681 3,647.103 5,125 J 319,700 5,100 T/B 796,700 6 BBCA Bank Central Asia Tbk. 30,600 30,800 30,300 30,700 100 11,958,900 365,168,365,000 7,073 17,542.857 30,700 T/J 844,800 30,500 B 1,600 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,670 4,690 4,510 4,540 -130 67,696,500 310,432,617,000 18,325 21.836 4,550 J 31,000 4,540 T/B 1,600 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,100 3,130 3,030 3,050 -50 136,548,700 418,937,474,000 22,655 3,485.714 3,050 T/J 1,131,200 3,040 B 2,010,700 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,305 1,310 1,235 1,240 -65 114,160,800 144,359,485,500 10,322 161.739 1,245 J 1,190,000 1,240 T/B 5,313,000 10 BMRI Bank Mandiri (Persero) Tbk. 5,175 5,225 5,050 5,100 -75 26,055,800 133,302,142,500 5,665 1,536.760 5,100 T/J 1,307,900 5,075 B 112,700 11 BRPT Barito Pacific Tbk. 1,255 1,270 1,235 1,250 -5 44,387,600 55,589,972,500 3,240 488.797 1,250 T/J 106,300 1,240 B 10,100 12 BSDE Bumi Serpong Damai Tbk. 745 755 705 715 -30 74,557,300 53,778,872,000 5,179 140.057 715 T/J 1,010,600 710 B 1,194,100 13 BTPS Bank BTPN Syariah Tbk. 3,190 3,200 3,150 3,160 -30 4,500,400 14,259,197,000 2,322 324.103 3,170 J 175,300 3,160 T/B 369,600 14 CPIN Charoen Pokphand Indonesia Tbk 6,125 6,175 5,950 6,025 -100 10,252,300 61,689,750,000 5,703 27,439.996 6,025 T/J 580,600 6,000 B 70,200 15 CTRA Ciputra Development Tbk. 645 655 620 625 -20 26,965,500 17,059,784,500 2,986 139.934 625 T/J 140,700 620 B 1,465,000 16 ERAA Erajaya Swasembada Tbk. 1,455 1,505 1,430 1,450 -5 34,505,400 50,695,814,000 5,821 145.000 1,450 T/J 1,862,000 1,445 B 64,900 17 EXCL XL Axiata Tbk. 2,850 2,890 2,830 2,870 20 3,809,200 10,927,882,000 2,409 145.655 2,870 T/J 901,500 2,860 B 2,800 18 GGRM Gudang Garam Tbk. 49,600 49,875 48,800 49,300 -300 718,200 35,456,947,500 1,604 1,923.902 49,300 T/J 11,300 49,275 B 1,000 19 HMSP H.M. Sampoerna Tbk. 1,840 1,855 1,820 1,835 -5 49,144,000 90,317,297,000 5,073 9,160.343 1,840 J 1,590,300 1,835 T/B 7,982,800 20 ICBP Indofood CBP Sukses Makmur Tbk. 9,275 9,425 9,225 9,325 50 13,802,800 128,653,360,000 5,798 345.690 9,325 T/J 196,700 9,300 B 80,900 21 INCO Vale Indonesia Tbk. 3,200 3,210 3,110 3,130 -70 12,427,700 38,979,877,000 2,791 1,277.551 3,140 J 124,600 3,130 T/B 758,900 22 INDF Indofood Sukses Makmur Tbk. 6,550 6,750 6,550 6,600 50 21,600,300 143,344,947,500 8,111 1,129.769 6,625 J 84,200 6,600 T/B 831,300 23 INKP Indah Kiat Pulp & Paper Tbk. 8,175 8,250 7,875 7,950 -225 13,345,300 107,329,895,000 5,559 409.652 7,950 T/J 80,300 7,925 B 68,500 24 INTP Indocement Tunggal Prakarsa Tbk. 12,175 12,350 11,975 12,000 -175 5,559,200 66,963,405,000 2,858 480.000 12,025 J 2,900 12,000 T/B 523,100 25 ITMG Indo Tambangraya Megah Tbk. 7,850 8,000 7,675 7,675 -175 3,068,200 23,876,732,500 2,685 54.821 7,700 J 84,000 7,675 T/B 98,200 26 JPFA Japfa Comfeed Indonesia Tbk. 1,160 1,170 1,110 1,115 -45 51,715,000 58,354,342,500 9,030 304.811 1,120 J 270,100 1,115 T/B 1,808,800 27 JSMR Jasa Marga (Persero) Tbk. 4,400 4,430 4,230 4,240 -160 8,460,600 36,083,855,000 4,398 250.029 4,240 T/J 335,700 4,230 B 208,700 28 KLBF Kalbe Farma Tbk. 1,465 1,485 1,465 1,485 20 19,394,400 28,694,762,500 3,704 14,483.566 1,485 T/J 1,539,000 1,480 B 45,600 29 LPPF Matahari Department Store Tbk. 1,350 1,375 1,285 1,295 -55 17,143,300 22,602,555,500 4,719 29.344 1,300 J 89,400 1,295 T/B 384,500 30 MNCN Media Nusantara Citra Tbk. 900 905 880 880 -20 44,121,200 39,255,195,000 6,528 97.778 885 J 1,490,200 880 T/B 3,693,700 31 PGAS Perusahaan Gas Negara Tbk. 1,160 1,165 1,135 1,140 -20 54,876,400 62,940,136,000 4,440 380.000 1,145 J 1,293,200 1,140 T/B 852,400 32 PTBA Bukit Asam Tbk. 2,140 2,160 2,080 2,080 -60 44,068,400 92,555,756,000 7,980 1,808.696 2,090 J 332,500 2,080 T/B 4,472,800 33 PTPP PP (Persero) Tbk. 985 995 960 960 -25 38,788,700 37,736,807,000 3,412 180.451 965 J 1,680,200 960 T/B 1,868,500 34 PWON Pakuwon Jati Tbk. 424 428 416 418 -6 140,800,300 59,433,342,200 4,347 1,611.473 420 J 1,321,700 418 T/B 4,338,600 35 SCMA Surya Citra Media Tbk. 1,235 1,235 1,215 1,220 -15 10,017,000 12,255,761,500 778 551.904 1,220 T/J 451,700 1,215 B 13,600 36 SMGR Semen Indonesia (Persero) Tbk. 9,350 9,475 9,300 9,450 100 3,087,900 29,009,662,500 2,049 3,288.329 9,450 T/J 18,400 9,375 B 25,200 37 SRIL Sri Rejeki Isman Tbk. 200 202 198 200 0 31,217,300 6,211,768,700 1,692 83.333 200 T/J 2,164,300 199 B 98,700 38 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,135 1,120 1,125 0 30,993,100 34,943,534,000 1,724 277.778 1,130 J 261,900 1,125 T/B 18,200 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,200 7,325 7,025 7,100 -100 17,492,300 125,325,390,000 7,069 438.981 7,100 T/J 236,600 7,075 B 354,200 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,060 3,080 3,040 3,060 0 64,735,500 198,083,137,000 11,923 1,608.114 3,070 J 1,055,300 3,060 T/B 2,066,400 41 TOWR Sarana Menara Nusantara Tbk. 1,075 1,080 1,060 1,065 -10 138,054,900 147,876,279,500 13,558 5,073.120 1,065 T/J 11,226,500 1,060 B 1,504,900 42 UNTR United Tractors Tbk. 18,450 18,550 18,200 18,400 -50 2,657,900 48,818,490,000 2,315 21,904.762 18,400 T/J 18,100 18,375 B 9,700 43 UNVR Unilever Indonesia Tbk. 8,125 8,150 8,025 8,125 0 9,056,400 73,330,600,000 4,306 208,013.313 8,125 T/J 69,400 8,100 B 146,100 44 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,270 1,200 1,205 -45 30,061,800 36,693,866,000 4,359 309.726 1,210 J 2,086,900 1,205 T/B 1,207,100 45 WSKT Waskita Karya (Persero) Tbk. 725 730 705 710 -15 26,329,400 18,731,699,500 2,687 191.633 715 J 2,093,800 710 T/B 21,900 Total 1,585,671,100 3,687,855,335,900 248,866 42,901,100 48,905,500 Jakarta, 20 July 2020 Trading Division