List of Securities Quotation: LQ45 Date: Thursday, 30 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. 1,740 1,795 1,740 1,750 10 13,366,200 23,541,186,500 4,552 2,134.146 1,750 T/J 289,600 1,745 B 22,800 2 ADRO Adaro Energy Tbk. 1,085 1,100 1,075 1,085 0 41,227,100 44,685,951,500 5,027 98.636 1,085 T/J 881,600 1,080 B 457,300 3 AKRA AKR Corporindo Tbk. 2,850 2,930 2,850 2,880 30 32,917,500 94,802,823,000 4,525 2,295.351 2,890 J 36,600 2,880 T/B 278,200 4 ANTM Aneka Tambang Tbk. 730 740 720 730 0 68,996,600 50,390,271,500 4,642 481.308 735 J 5,835,000 730 T/B 440,300 5 ASII Astra International Tbk. 5,075 5,225 5,000 5,150 75 32,720,500 167,986,160,000 5,876 3,682.859 5,150 T/J 1,087,900 5,125 B 91,100 6 BBCA Bank Central Asia Tbk. 30,675 31,200 30,275 31,200 525 16,106,700 497,130,377,500 12,269 17,828.571 31,200 T/J 113,800 31,125 B 200 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,590 4,630 4,570 4,600 10 48,400,800 222,626,313,000 8,207 22.124 4,610 J 271,300 4,600 T/B 3,016,200 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,120 3,170 3,110 3,160 40 78,478,700 247,019,629,000 9,124 3,611.429 3,160 T/J 7,032,400 3,150 B 259,500 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,285 1,305 1,265 1,265 -20 78,846,200 100,502,804,500 3,808 165.000 1,265 T/J 1,478,800 1,260 B 2,365,300 10 BMRI Bank Mandiri (Persero) Tbk. 5,700 5,800 5,625 5,800 100 26,322,300 150,998,832,500 4,126 1,747.688 5,800 T/J 4,450,900 5,775 B 104,900 11 BRPT Barito Pacific Tbk. 950 1,050 885 950 0 396,283,500 380,816,400,000 30,290 371.486 955 J 147,900 950 T/B 23,073,300 12 BSDE Bumi Serpong Damai Tbk. 715 765 690 690 -25 71,553,200 49,989,083,500 4,160 135.160 695 J 700 690 T/B 9,326,700 13 BTPS Bank BTPN Syariah Tbk. 3,430 3,490 3,380 3,450 20 25,228,900 87,091,990,000 5,396 353.846 3,460 J 53,100 3,450 T/B 1,466,300 14 CPIN Charoen Pokphand Indonesia Tbk 6,200 6,250 6,075 6,225 25 10,088,200 62,314,205,000 4,068 28,350.868 6,225 T/J 934,200 6,200 B 8,700 15 CTRA Ciputra Development Tbk. 655 665 645 655 0 21,089,900 13,822,507,000 1,870 146.651 660 J 158,700 655 T/B 1,216,600 16 ERAA Erajaya Swasembada Tbk. 1,450 1,480 1,410 1,470 20 24,865,100 35,958,041,000 3,472 147.000 1,475 J 404,000 1,470 T/B 206,100 17 EXCL XL Axiata Tbk. 2,540 2,560 2,410 2,500 -40 60,590,100 150,929,016,000 8,923 126.877 2,510 J 57,900 2,500 T/B 3,009,200 18 GGRM Gudang Garam Tbk. 49,650 50,175 48,800 49,975 325 2,013,900 100,151,797,500 3,683 1,950.244 49,975 T/J 80,900 49,925 B 700 19 HMSP H.M. Sampoerna Tbk. 1,725 1,735 1,690 1,705 -20 63,911,600 108,876,206,500 5,460 8,511.382 1,705 T/J 957,900 1,700 B 449,500 20 ICBP Indofood CBP Sukses Makmur Tbk. 9,125 9,200 9,075 9,200 75 8,499,300 77,661,430,000 4,231 341.057 9,200 T/J 884,700 9,175 B 100 21 INCO Vale Indonesia Tbk. 3,400 3,510 3,410 3,420 20 11,143,500 38,407,974,000 2,852 1,395.918 3,420 T/J 1,491,500 3,410 B 108,200 22 INDF Indofood Sukses Makmur Tbk. 6,400 6,500 6,400 6,450 50 10,514,000 67,783,517,500 5,532 1,104.093 6,475 J 211,700 6,450 T/B 34,400 23 INKP Indah Kiat Pulp & Paper Tbk. 7,850 8,000 7,725 7,800 -50 6,344,700 49,623,605,000 2,960 401.923 7,800 T/J 355,100 7,775 B 39,600 24 INTP Indocement Tunggal Prakarsa Tbk. 12,400 12,500 12,350 12,375 -25 7,584,200 94,009,360,000 3,172 495.000 12,375 T/J 1,926,800 12,350 B 143,800 25 ITMG Indo Tambangraya Megah Tbk. 7,900 7,950 7,800 7,900 0 3,453,200 27,174,725,000 1,771 56.429 7,900 T/J 43,400 7,875 B 41,300 26 JPFA Japfa Comfeed Indonesia Tbk. 1,105 1,110 1,055 1,060 -45 57,596,600 61,325,230,500 8,030 289.776 1,060 T/J 11,400 1,055 B 2,038,000 27 JSMR Jasa Marga (Persero) Tbk. 3,990 4,020 3,900 3,930 -60 10,167,500 39,963,275,000 4,539 231.749 3,930 T/J 963,900 3,920 B 36,300 28 KLBF Kalbe Farma Tbk. 1,525 1,575 1,530 1,565 40 104,773,100 163,649,058,500 11,728 15,263.825 1,565 T/J 2,079,800 1,560 B 512,600 29 LPPF Matahari Department Store Tbk. 1,315 1,345 1,285 1,305 -10 21,468,200 28,111,333,500 3,598 29.571 1,310 J 12,000 1,305 T/B 1,778,300 30 MNCN Media Nusantara Citra Tbk. 840 845 810 820 -20 127,603,700 104,924,110,500 21,009 91.111 825 J 1,797,900 820 T/B 590,700 31 PGAS Perusahaan Gas Negara Tbk. 1,230 1,280 1,230 1,265 35 221,126,300 278,874,403,500 13,739 421.667 1,265 T/J 1,031,600 1,260 B 728,700 32 PTBA Bukit Asam Tbk. 2,070 2,090 2,020 2,030 -40 46,692,000 95,178,717,000 8,975 1,765.217 2,040 J 224,600 2,030 T/B 626,400 33 PTPP PP (Persero) Tbk. 1,005 1,015 970 975 -30 43,731,100 42,934,517,500 4,752 183.271 975 T/J 4,605,900 970 B 2,983,000 34 PWON Pakuwon Jati Tbk. 424 428 416 424 0 84,746,400 35,831,917,400 3,589 1,634.604 426 J 850,800 424 T/B 599,000 35 SCMA Surya Citra Media Tbk. 1,280 1,305 1,250 1,285 5 39,852,400 51,004,045,500 2,855 581.309 1,285 T/J 498,600 1,280 B 1,100,000 36 SMGR Semen Indonesia (Persero) Tbk. 9,475 9,500 9,225 9,225 -250 3,745,200 34,692,025,000 2,608 3,210.035 9,250 J 39,600 9,225 T/B 158,600 37 SRIL Sri Rejeki Isman Tbk. 198 200 195 196 -2 23,743,500 4,664,022,900 1,561 81.667 197 J 1,424,100 196 T/B 1,343,000 38 TBIG Tower Bersama Infrastructure Tbk. 1,300 1,320 1,275 1,290 -10 63,535,000 82,118,523,500 3,864 318.519 1,290 T/J 123,600 1,285 B 320,000 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,975 7,175 6,750 6,750 -225 16,783,200 115,953,127,500 8,433 417.341 6,750 T/J 23,700 6,725 B 305,200 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,000 3,050 3,000 3,050 50 95,785,000 290,441,720,000 11,898 1,602.859 3,050 T/J 1,785,900 3,040 B 151,300 41 TOWR Sarana Menara Nusantara Tbk. 1,090 1,150 1,085 1,135 45 364,808,000 411,551,293,500 39,495 5,406.564 1,140 J 11,583,400 1,135 T/B 786,200 42 UNTR United Tractors Tbk. 21,500 21,600 21,000 21,350 -150 3,279,800 69,882,752,500 3,288 25,416.667 21,350 T/J 51,700 21,325 B 1,100 43 UNVR Unilever Indonesia Tbk. 8,250 8,400 8,200 8,400 150 19,708,600 163,864,312,500 8,317 215,053.763 8,425 J 158,300 8,400 T/B 1,818,400 44 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,210 1,170 1,190 -15 20,889,700 24,713,716,500 3,330 305.871 1,195 J 316,000 1,190 T/B 232,000 45 WSKT Waskita Karya (Persero) Tbk. 660 660 620 625 -35 147,365,700 92,529,890,500 7,252 168.691 630 J 990,900 625 T/B 1,187,500 Total 2,677,946,900 5,136,502,200,300 322,856 57,760,100 63,456,600 Jakarta, 30 July 2020 Trading Division