List of Securities Quotation: LQ45 Date: Tuesday, 28 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 1,690 1,640 1,685 35 12,864,500 21,540,107,500 4,071 2,054.878 1,685 T/J 835,700 1,680 B 21,100 2 ADRO Adaro Energy Tbk. 1,110 1,125 1,075 1,090 -20 85,970,300 94,516,198,000 7,897 99.091 1,095 J 312,000 1,090 T/B 544,400 3 AKRA AKR Corporindo Tbk. 2,850 2,890 2,810 2,820 -30 27,726,200 78,968,099,000 4,587 2,247.531 2,820 T/J 23,700 2,810 B 568,600 4 ANTM Aneka Tambang Tbk. 725 755 715 720 -5 186,698,000 137,608,094,000 14,061 474.715 720 T/J 4,851,400 715 B 3,569,800 5 ASII Astra International Tbk. 5,125 5,225 5,100 5,175 50 30,210,400 155,947,310,000 4,886 3,700.737 5,175 T/J 768,300 5,150 B 55,200 6 BBCA Bank Central Asia Tbk. 30,500 31,000 30,300 30,925 425 13,055,800 403,030,280,000 5,597 17,671.429 30,925 T/J 267,200 30,900 B 2,800 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,650 4,710 4,650 4,680 30 35,239,200 164,629,747,000 7,080 22.509 4,680 T/J 141,900 4,670 B 204,800 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,150 3,170 3,100 3,140 -10 103,419,800 323,808,629,000 13,180 3,588.571 3,140 T/J 550,900 3,130 B 560,700 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,280 1,295 1,265 1,265 -15 25,804,800 32,874,673,000 3,073 165.000 1,270 J 296,300 1,265 T/B 3,091,200 10 BMRI Bank Mandiri (Persero) Tbk. 5,875 6,000 5,775 5,850 -25 37,262,300 217,412,670,000 6,545 1,762.754 5,875 J 663,100 5,850 T/B 54,200 11 BRPT Barito Pacific Tbk. 1,095 1,085 1,020 1,020 -75 32,173,500 32,859,285,000 2,899 398.858 1,020 T/J 77,597,800 0 B 0 12 BSDE Bumi Serpong Damai Tbk. 730 780 725 725 -5 44,478,200 32,497,984,500 2,367 142.016 730 J 135,900 725 T/B 3,433,000 13 BTPS Bank BTPN Syariah Tbk. 3,180 3,240 3,190 3,240 60 5,784,200 18,602,247,000 1,409 332.308 3,240 T/J 211,700 3,230 B 14,100 14 CPIN Charoen Pokphand Indonesia Tbk 6,175 6,350 6,125 6,200 25 12,907,500 79,916,725,000 4,826 28,237.009 6,225 J 413,200 6,200 T/B 159,500 15 CTRA Ciputra Development Tbk. 655 675 655 665 10 26,661,500 17,768,195,000 2,108 148.890 665 T/J 185,300 660 B 325,400 16 ERAA Erajaya Swasembada Tbk. 1,495 1,510 1,440 1,445 -50 11,124,200 16,220,857,500 3,089 144.500 1,450 J 158,100 1,445 T/B 427,900 17 EXCL XL Axiata Tbk. 2,800 2,840 2,710 2,730 -70 14,211,600 39,122,208,000 4,074 138.550 2,730 T/J 489,600 2,720 B 105,200 18 GGRM Gudang Garam Tbk. 48,500 48,800 47,200 47,425 -1,075 1,563,200 74,582,767,500 3,641 1,850.732 47,450 J 200 47,425 T/B 13,900 19 HMSP H.M. Sampoerna Tbk. 1,700 1,720 1,685 1,685 -15 30,973,200 52,427,398,000 5,261 8,411.542 1,690 J 52,300 1,685 T/B 935,600 20 ICBP Indofood CBP Sukses Makmur Tbk. 9,000 9,150 9,000 9,050 50 9,219,900 83,734,887,500 5,192 335.496 9,050 T/J 1,866,900 9,025 B 110,700 21 INCO Vale Indonesia Tbk. 3,470 3,590 3,380 3,430 -40 29,028,200 101,143,511,000 6,136 1,400.000 3,430 T/J 6,810,700 3,420 B 8,800 22 INDF Indofood Sukses Makmur Tbk. 6,475 6,500 6,400 6,425 -50 9,564,800 61,462,280,000 4,538 1,099.813 6,425 T/J 584,300 6,400 B 450,700 23 INKP Indah Kiat Pulp & Paper Tbk. 7,650 7,725 7,400 7,475 -175 7,013,700 52,599,142,500 3,007 385.176 7,500 J 17,900 7,475 T/B 13,300 24 INTP Indocement Tunggal Prakarsa Tbk. 12,300 12,700 12,250 12,350 50 4,850,100 60,291,787,500 2,742 494.000 12,350 T/J 13,500 12,325 B 200 25 ITMG Indo Tambangraya Megah Tbk. 8,000 8,350 8,025 8,050 50 6,011,200 48,776,290,000 3,922 57.500 8,075 J 29,800 8,050 T/B 11,400 26 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,145 1,120 1,125 -5 14,160,000 15,972,795,000 2,595 307.545 1,130 J 296,900 1,125 T/B 531,700 27 JSMR Jasa Marga (Persero) Tbk. 4,070 4,120 4,020 4,030 -40 6,841,500 27,729,202,000 2,367 237.646 4,040 J 53,100 4,030 T/B 179,500 28 KLBF Kalbe Farma Tbk. 1,550 1,570 1,510 1,515 -35 72,817,700 111,218,593,000 10,144 14,776.163 1,520 J 293,500 1,515 T/B 1,295,900 29 LPPF Matahari Department Store Tbk. 1,325 1,425 1,310 1,330 5 27,245,700 37,392,657,000 5,553 30.138 1,335 J 82,100 1,330 T/B 1,368,800 30 MNCN Media Nusantara Citra Tbk. 875 885 850 855 -20 95,713,000 82,315,278,500 9,560 95.000 860 J 1,401,900 855 T/B 838,800 31 PGAS Perusahaan Gas Negara Tbk. 1,230 1,245 1,210 1,220 -10 56,839,200 69,514,522,000 5,305 406.667 1,220 T/J 682,600 1,215 B 2,330,700 32 PTBA Bukit Asam Tbk. 2,080 2,110 2,050 2,080 0 30,856,500 64,115,345,000 6,695 1,808.696 2,080 T/J 9,700 2,070 B 67,000 33 PTPP PP (Persero) Tbk. 1,000 1,025 985 995 -5 51,172,700 51,400,531,500 4,133 187.030 1,000 J 384,100 995 T/B 307,400 34 PWON Pakuwon Jati Tbk. 428 436 424 426 -2 56,642,400 24,290,173,600 2,770 1,642.315 428 J 823,600 426 T/B 606,100 35 SCMA Surya Citra Media Tbk. 1,305 1,315 1,290 1,305 0 9,939,200 12,919,765,000 889 590.356 1,310 J 351,400 1,305 T/B 5,352,900 36 SMGR Semen Indonesia (Persero) Tbk. 9,375 9,525 9,325 9,400 25 5,009,700 47,347,222,500 2,371 3,270.930 9,425 J 2,100 9,400 T/B 30,500 37 SRIL Sri Rejeki Isman Tbk. 199 202 198 199 0 13,203,100 2,634,354,900 934 82.917 199 T/J 55,000 198 B 3,855,800 38 TBIG Tower Bersama Infrastructure Tbk. 1,215 1,230 1,195 1,220 5 57,325,300 69,672,096,500 2,802 301.235 1,225 J 265,600 1,220 T/B 249,100 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,925 6,700 6,725 -100 4,227,200 28,644,272,500 2,805 415.795 6,750 J 20,000 6,725 T/B 82,300 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,040 3,050 3,010 3,020 -20 102,705,300 310,251,724,000 15,883 1,587.093 3,030 J 980,800 3,020 T/B 4,792,900 41 TOWR Sarana Menara Nusantara Tbk. 1,085 1,100 1,080 1,080 -5 122,236,700 133,175,325,500 20,732 5,144.572 1,080 T/J 10,522,800 1,075 B 1,651,200 42 UNTR United Tractors Tbk. 21,000 22,325 21,125 21,600 600 9,975,800 216,821,312,500 8,452 25,714.286 21,600 T/J 360,400 21,550 B 1,800 43 UNVR Unilever Indonesia Tbk. 8,075 8,150 8,075 8,150 75 16,665,100 135,478,015,000 5,236 208,653.354 8,175 J 834,800 8,150 T/B 796,900 44 WIKA Wijaya Karya (Persero) Tbk. 1,210 1,225 1,200 1,210 0 6,508,700 7,874,220,000 1,454 311.012 1,210 T/J 150,200 1,205 B 1,049,800 45 WSKT Waskita Karya (Persero) Tbk. 670 680 625 665 -5 78,707,100 51,536,370,500 6,084 179.487 670 J 1,259,100 665 T/B 279,200 Total 1,642,608,200 3,902,645,150,000 242,952 116,107,400 40,350,800 Jakarta, 28 July 2020 Trading Division