List of Securities Quotation: LQ45 Date: Tuesday, 21 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 1,665 1,555 1,650 95 17,024,300 27,820,196,000 3,999 2,012.195 1,650 T/J 166,500 1,645 B 1,500 2 ADRO Adaro Energy Tbk. 1,130 1,145 1,115 1,135 5 52,362,800 59,343,130,000 5,904 103.182 1,140 J 730,300 1,135 T/B 182,500 3 AKRA AKR Corporindo Tbk. 2,460 2,500 2,470 2,490 30 9,905,100 24,633,179,000 1,286 1,984.522 2,500 J 493,000 2,490 T/B 19,700 4 ANTM Aneka Tambang Tbk. 650 690 650 685 35 158,932,500 107,660,060,000 9,740 451.638 690 J 8,285,200 685 T/B 540,100 5 ASII Astra International Tbk. 5,100 5,450 5,100 5,375 275 51,878,900 277,188,977,500 10,408 3,843.761 5,400 J 195,000 5,375 T/B 119,700 6 BBCA Bank Central Asia Tbk. 30,700 31,175 30,500 31,000 300 16,831,900 521,447,865,000 9,059 17,714.286 31,000 T/J 768,100 30,975 B 207,400 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,540 4,700 4,560 4,680 140 60,836,400 282,903,522,000 10,390 22.509 4,680 T/J 1,417,200 4,670 B 784,200 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,050 3,180 3,050 3,150 100 204,157,000 639,838,881,000 19,931 3,600.000 3,160 J 866,400 3,150 T/B 4,996,600 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,240 1,315 1,255 1,310 70 98,440,600 127,052,691,000 7,714 170.869 1,310 T/J 1,580,100 1,305 B 1,583,400 10 BMRI Bank Mandiri (Persero) Tbk. 5,100 5,450 5,075 5,300 200 72,525,700 387,286,502,500 10,421 1,597.025 5,325 J 5,300 5,300 T/B 2,517,000 11 BRPT Barito Pacific Tbk. 1,250 1,250 1,205 1,210 -40 59,103,600 71,833,130,000 5,680 473.155 1,215 J 77,700 1,210 T/B 1,255,200 12 BSDE Bumi Serpong Damai Tbk. 715 740 670 735 20 61,598,700 44,716,372,500 2,970 143.975 740 J 4,064,600 735 T/B 11,058,600 13 BTPS Bank BTPN Syariah Tbk. 3,160 3,200 3,160 3,200 40 5,984,400 19,089,511,000 2,267 328.205 3,200 T/J 1,914,900 3,190 B 41,100 14 CPIN Charoen Pokphand Indonesia Tbk 6,025 6,125 5,950 6,000 -25 17,850,600 107,580,837,500 6,660 27,326.137 6,025 J 18,200 6,000 T/B 251,900 15 CTRA Ciputra Development Tbk. 625 660 625 655 30 46,118,700 29,884,225,500 3,358 146.651 655 T/J 1,411,600 650 B 418,700 16 ERAA Erajaya Swasembada Tbk. 1,450 1,490 1,460 1,480 30 14,534,400 21,527,249,500 2,139 148.000 1,485 J 282,400 1,480 T/B 1,425,700 17 EXCL XL Axiata Tbk. 2,870 2,900 2,840 2,840 -30 9,268,000 26,573,503,000 2,650 144.132 2,840 T/J 620,700 2,830 B 133,800 18 GGRM Gudang Garam Tbk. 49,300 50,300 48,900 49,150 -150 1,496,200 74,254,165,000 3,275 1,918.049 49,750 J 4,600 49,150 T/B 95,900 19 HMSP H.M. Sampoerna Tbk. 1,835 1,860 1,825 1,825 -10 45,305,400 83,344,052,000 6,184 9,110.423 1,830 J 7,700 1,825 T/B 329,700 20 ICBP Indofood CBP Sukses Makmur Tbk. 9,325 9,425 9,325 9,325 0 7,936,100 74,369,047,500 4,086 345.690 9,350 J 600 9,325 T/B 612,800 21 INCO Vale Indonesia Tbk. 3,130 3,270 3,130 3,270 140 21,595,100 69,855,993,000 4,227 1,334.694 3,280 J 322,300 3,270 T/B 7,000 22 INDF Indofood Sukses Makmur Tbk. 6,600 6,725 6,625 6,675 75 14,061,700 93,990,087,500 5,161 1,142.608 6,700 J 41,900 6,675 T/B 328,400 23 INKP Indah Kiat Pulp & Paper Tbk. 7,950 8,250 7,850 8,125 175 9,987,500 80,778,257,500 4,428 418.670 8,150 J 89,100 8,125 T/B 1,025,500 24 INTP Indocement Tunggal Prakarsa Tbk. 12,000 12,500 12,025 12,300 300 6,302,300 77,557,420,000 3,632 492.000 12,350 J 7,600 12,300 T/B 269,200 25 ITMG Indo Tambangraya Megah Tbk. 7,675 7,850 7,700 7,800 125 2,970,900 23,092,815,000 1,988 55.714 7,800 T/J 31,800 7,775 B 5,200 26 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,155 1,100 1,135 20 50,044,000 56,471,190,000 6,918 310.279 1,140 J 209,400 1,135 T/B 400,500 27 JSMR Jasa Marga (Persero) Tbk. 4,240 4,310 4,160 4,270 30 5,943,900 25,381,185,000 2,243 251.798 4,270 T/J 366,300 4,260 B 316,800 28 KLBF Kalbe Farma Tbk. 1,485 1,695 1,475 1,520 35 420,160,800 662,587,810,500 45,634 14,824.929 1,525 J 203,800 1,520 T/B 339,400 29 LPPF Matahari Department Store Tbk. 1,295 1,545 1,295 1,510 215 127,837,900 187,489,039,000 21,430 34.216 1,515 J 629,400 1,510 T/B 451,300 30 MNCN Media Nusantara Citra Tbk. 880 900 865 890 10 69,332,400 61,313,259,500 6,679 98.889 890 T/J 285,700 885 B 2,359,300 31 PGAS Perusahaan Gas Negara Tbk. 1,140 1,170 1,145 1,155 15 74,949,000 86,824,423,000 4,137 385.000 1,160 J 335,800 1,155 T/B 5,315,300 32 PTBA Bukit Asam Tbk. 2,080 2,130 2,080 2,110 30 29,396,200 62,006,551,000 4,464 1,834.783 2,120 J 1,041,700 2,110 T/B 656,500 33 PTPP PP (Persero) Tbk. 960 1,010 965 1,000 40 40,732,100 40,496,000,000 3,365 187.970 1,000 T/J 34,700 995 B 354,400 34 PWON Pakuwon Jati Tbk. 418 432 418 428 10 115,373,600 49,245,331,400 4,868 1,650.025 430 J 5,714,200 428 T/B 83,600 35 SCMA Surya Citra Media Tbk. 1,220 1,235 1,205 1,225 5 13,027,000 15,862,038,500 1,195 554.166 1,225 T/J 31,000 1,220 B 2,518,000 36 SMGR Semen Indonesia (Persero) Tbk. 9,450 9,700 9,375 9,475 25 5,687,400 54,248,832,500 2,721 3,297.028 9,575 J 200 9,475 T/B 67,800 37 SRIL Sri Rejeki Isman Tbk. 200 202 198 200 0 20,424,800 4,073,921,900 1,291 83.333 202 J 2,601,600 200 T/B 1,579,800 38 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,200 1,125 1,195 70 102,420,400 119,696,136,500 5,717 295.062 1,195 T/J 914,900 1,190 B 156,200 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,100 7,250 7,100 7,200 100 10,539,200 75,521,272,500 4,155 445.164 7,200 T/J 1,762,400 7,175 B 258,700 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,060 3,110 3,050 3,060 0 101,283,800 312,293,261,000 11,347 1,608.114 3,070 J 52,900 3,060 T/B 10,950,800 41 TOWR Sarana Menara Nusantara Tbk. 1,065 1,085 1,060 1,080 15 141,829,700 152,412,459,500 15,663 5,144.572 1,085 J 10,427,300 1,080 T/B 100,700 42 UNTR United Tractors Tbk. 18,400 19,775 18,325 19,325 925 12,346,100 233,565,995,000 8,089 23,005.952 19,500 J 1,000 19,325 T/B 178,000 43 UNVR Unilever Indonesia Tbk. 8,125 8,125 8,000 8,000 -125 12,476,400 100,570,417,500 5,142 204,813.108 8,050 J 14,700 8,000 T/B 1,479,500 44 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,235 1,205 1,220 15 23,554,300 28,752,613,000 2,892 313.582 1,225 J 127,600 1,220 T/B 935,300 45 WSKT Waskita Karya (Persero) Tbk. 710 725 710 720 10 32,703,600 23,525,500,500 2,140 194.332 725 J 4,718,900 720 T/B 608,500 Total 2,477,071,400 5,705,958,908,300 307,647 52,876,300 57,321,200 Jakarta, 21 July 2020 Trading Division