List of Securities Quotation: LQ45 Date: Monday, 27 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. 1,640 1,665 1,630 1,650 10 4,744,700 7,841,532,500 1,831 2,012.195 1,650 T/J 28,000 1,645 B 6,800 2 ADRO Adaro Energy Tbk. 1,090 1,110 1,080 1,110 20 26,677,900 29,413,778,500 3,921 100.909 1,110 T/J 109,200 1,105 B 202,200 3 AKRA AKR Corporindo Tbk. 2,640 2,890 2,660 2,850 210 43,813,300 122,397,268,000 7,354 2,271.441 2,850 T/J 900 2,840 B 284,400 4 ANTM Aneka Tambang Tbk. 685 725 690 725 40 197,203,700 140,560,717,500 12,922 478.011 725 T/J 11,414,000 720 B 2,846,600 5 ASII Astra International Tbk. 5,050 5,150 5,025 5,125 75 17,645,200 90,000,560,000 4,520 3,664.981 5,150 J 894,300 5,125 T/B 116,600 6 BBCA Bank Central Asia Tbk. 30,500 30,700 30,000 30,500 0 8,394,500 255,404,200,000 6,097 17,428.571 30,500 T/J 274,900 30,475 B 1,600 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,610 4,660 4,600 4,650 40 27,072,000 125,610,072,000 7,211 22.365 4,650 T/J 637,600 4,640 B 150,400 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,090 3,150 3,090 3,150 60 94,516,900 296,643,967,000 12,329 3,600.000 3,160 J 7,421,400 3,150 T/B 1,377,300 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,275 1,295 1,265 1,280 5 24,448,600 31,304,943,000 2,705 166.956 1,285 J 671,000 1,280 T/B 2,728,200 10 BMRI Bank Mandiri (Persero) Tbk. 5,600 5,875 5,550 5,875 275 29,424,100 169,080,275,000 7,250 1,770.287 5,875 T/J 1,042,800 5,850 B 90,400 11 BRPT Barito Pacific Tbk. 1,175 1,150 1,095 1,095 -80 84,700,300 93,642,711,000 8,736 428.186 1,095 T/J 46,809,000 0 B 0 12 BSDE Bumi Serpong Damai Tbk. 715 755 710 730 15 61,282,300 44,579,549,000 2,355 142.996 735 J 3,019,300 730 T/B 2,098,700 13 BTPS Bank BTPN Syariah Tbk. 3,190 3,250 3,150 3,180 -10 3,212,200 10,228,317,000 1,315 326.154 3,190 J 78,400 3,180 T/B 1,037,700 14 CPIN Charoen Pokphand Indonesia Tbk 6,000 6,175 6,025 6,175 175 10,290,300 63,006,955,000 5,006 28,123.150 6,200 J 441,600 6,175 T/B 164,700 15 CTRA Ciputra Development Tbk. 645 675 650 655 10 62,572,800 41,600,591,000 3,738 146.651 660 J 726,400 655 T/B 316,400 16 ERAA Erajaya Swasembada Tbk. 1,460 1,500 1,460 1,495 35 10,345,800 15,360,417,000 2,193 149.500 1,495 T/J 4,763,700 1,490 B 484,200 17 EXCL XL Axiata Tbk. 2,760 2,820 2,770 2,800 40 5,974,800 16,712,659,000 1,718 142.102 2,800 T/J 61,800 2,790 B 86,500 18 GGRM Gudang Garam Tbk. 47,700 48,625 47,700 48,500 800 909,300 43,817,897,500 2,384 1,892.683 48,525 J 8,500 48,500 T/B 6,500 19 HMSP H.M. Sampoerna Tbk. 1,685 1,720 1,675 1,700 15 34,851,800 59,026,813,000 6,489 8,486.422 1,705 J 85,400 1,700 T/B 333,800 20 ICBP Indofood CBP Sukses Makmur Tbk. 9,175 9,300 9,000 9,000 -175 12,846,800 116,836,805,000 7,348 333.642 9,025 J 500 9,000 T/B 94,400 21 INCO Vale Indonesia Tbk. 3,280 3,490 3,310 3,470 190 29,558,200 100,397,915,000 5,066 1,416.327 3,470 T/J 529,000 3,460 B 147,100 22 INDF Indofood Sukses Makmur Tbk. 6,475 6,525 6,450 6,475 0 6,303,500 40,791,250,000 3,279 1,108.372 6,475 T/J 591,200 6,450 B 257,500 23 INKP Indah Kiat Pulp & Paper Tbk. 7,675 7,775 7,500 7,650 -25 5,948,500 45,448,130,000 3,388 394.194 7,675 J 30,400 7,650 T/B 27,800 24 INTP Indocement Tunggal Prakarsa Tbk. 12,225 12,350 12,250 12,300 75 1,946,500 23,942,820,000 1,593 492.000 12,325 J 2,000 12,300 T/B 72,800 25 ITMG Indo Tambangraya Megah Tbk. 7,675 8,000 7,675 8,000 325 6,373,500 50,590,715,000 3,214 57.143 8,025 J 93,400 8,000 T/B 689,000 26 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,140 1,115 1,130 0 13,910,100 15,662,998,000 3,046 308.912 1,135 J 468,400 1,130 T/B 579,600 27 JSMR Jasa Marga (Persero) Tbk. 4,040 4,100 4,020 4,070 30 5,359,300 21,687,632,000 2,400 240.004 4,080 J 51,700 4,070 T/B 945,500 28 KLBF Kalbe Farma Tbk. 1,570 1,610 1,530 1,550 -20 108,755,400 169,406,812,500 11,873 15,117.527 1,550 T/J 307,600 1,545 B 1,008,800 29 LPPF Matahari Department Store Tbk. 1,400 1,400 1,325 1,325 -75 25,816,700 34,896,636,500 4,476 30.024 1,330 J 173,000 1,325 T/B 353,100 30 MNCN Media Nusantara Citra Tbk. 885 905 870 875 -10 64,049,000 56,604,356,000 5,261 97.222 880 J 5,949,400 875 T/B 1,922,900 31 PGAS Perusahaan Gas Negara Tbk. 1,220 1,250 1,210 1,230 10 67,576,100 83,418,259,000 8,299 410.000 1,235 J 525,700 1,230 T/B 4,141,000 32 PTBA Bukit Asam Tbk. 2,070 2,110 2,070 2,080 10 23,222,200 48,446,734,000 4,463 1,808.696 2,090 J 769,500 2,080 T/B 828,500 33 PTPP PP (Persero) Tbk. 1,045 1,050 1,000 1,000 -45 58,708,100 59,709,122,500 5,571 187.970 1,005 J 187,200 1,000 T/B 3,184,600 34 PWON Pakuwon Jati Tbk. 424 432 424 428 4 79,355,600 34,036,447,600 3,174 1,650.025 428 T/J 355,800 426 B 579,200 35 SCMA Surya Citra Media Tbk. 1,275 1,325 1,280 1,305 30 41,665,500 54,393,432,500 3,464 590.356 1,310 J 260,400 1,305 T/B 28,100 36 SMGR Semen Indonesia (Persero) Tbk. 9,275 9,375 9,150 9,375 100 2,572,100 23,930,810,000 1,726 3,262.231 9,375 T/J 82,800 9,350 B 4,100 37 SRIL Sri Rejeki Isman Tbk. 199 200 198 199 0 10,515,400 2,093,622,700 932 82.917 200 J 2,534,500 199 T/B 4,873,800 38 TBIG Tower Bersama Infrastructure Tbk. 1,185 1,225 1,180 1,215 30 59,495,500 71,872,999,500 3,271 300.000 1,215 T/J 976,700 1,210 B 481,400 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,975 6,750 6,825 0 5,285,400 36,161,375,000 3,060 421.978 6,850 J 15,800 6,825 T/B 149,900 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,020 3,050 3,020 3,040 20 58,708,800 178,311,150,000 8,862 1,597.604 3,050 J 2,427,000 3,040 T/B 715,900 41 TOWR Sarana Menara Nusantara Tbk. 1,085 1,090 1,075 1,085 0 74,463,500 80,911,850,000 10,935 5,168.389 1,085 T/J 7,387,200 1,080 B 400,500 42 UNTR United Tractors Tbk. 19,450 21,000 19,600 21,000 1,550 8,990,700 185,473,390,000 6,320 25,000.000 21,000 T/J 449,900 20,975 B 16,300 43 UNVR Unilever Indonesia Tbk. 8,050 8,100 8,000 8,075 25 6,391,600 51,396,362,500 3,318 206,733.231 8,075 T/J 564,700 8,050 B 100 44 WIKA Wijaya Karya (Persero) Tbk. 1,230 1,245 1,210 1,210 -20 9,769,700 11,904,942,500 1,871 311.012 1,215 J 307,000 1,210 T/B 1,719,700 45 WSKT Waskita Karya (Persero) Tbk. 710 715 670 670 -40 127,336,900 86,509,719,500 9,184 180.837 675 J 338,500 670 T/B 7,233,700 Total 1,663,005,100 3,341,069,510,300 225,468 103,867,500 42,788,300 Jakarta, 27 July 2020 Trading Division