List of Securities Quotation: LQ45 Date: Wednesday, 24 June 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. --M9B3-1 1,500 1,550 1,500 1,535 35 19,738,600 30,270,818,500 5,004 1,871.951 1,535 T/J 89,100 1,530 B 14,400 2 ADRO Adaro Energy Tbk. XDM2BX-1 1,005 1,050 1,010 1,045 40 80,781,000 83,502,961,500 9,098 95.000 1,045 T/J 282,200 1,040 B 2,347,000 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,510 2,630 2,500 2,600 90 26,223,700 67,511,296,000 3,031 2,072.192 2,600 T/J 421,100 2,590 B 208,000 4 ANTM Aneka Tambang Tbk. --M2XX-1 595 620 600 605 10 58,104,500 35,444,986,500 4,773 398.892 610 J 1,443,100 605 T/B 412,200 5 ASII Astra International Tbk. CDM4BX-1 4,900 5,050 4,900 5,000 100 55,421,700 277,442,196,500 11,330 3,575.592 5,025 J 276,300 5,000 T/B 406,600 6 BBCA Bank Central Asia Tbk. --M8B3-1 28,100 28,800 28,200 28,525 425 11,466,600 327,062,370,000 8,507 16,300.000 28,550 J 47,600 28,525 T/B 7,100 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,380 4,780 4,410 4,740 360 151,060,600 702,893,753,000 23,894 22.798 4,740 T/J 1,771,500 4,730 B 363,800 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,010 3,140 3,010 3,120 110 308,484,300 956,485,957,000 24,666 3,565.714 3,120 T/J 1,986,900 3,110 B 2,390,900 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,085 1,235 1,085 1,215 130 429,736,900 509,278,454,000 28,166 158.478 1,215 T/J 3,700,800 1,210 B 958,500 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,790 5,200 4,890 5,150 360 139,208,500 703,606,969,500 19,029 1,551.826 5,150 T/J 597,800 5,125 B 33,300 11 BRPT Barito Pacific Tbk. --M3XX-1 1,185 1,205 1,180 1,190 5 38,504,000 45,890,420,000 3,960 465.335 1,190 T/J 815,400 1,185 B 342,800 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 770 795 770 790 20 24,686,700 19,372,313,500 1,852 154.749 790 T/J 348,300 785 B 68,700 13 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,160 3,250 3,160 3,220 60 8,689,100 27,894,913,000 3,103 330.256 3,220 T/J 216,400 3,210 B 100,100 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,600 5,725 5,625 5,650 50 7,029,900 39,870,650,000 2,172 25,732.113 5,675 J 56,900 5,650 T/B 148,000 15 CTRA Ciputra Development Tbk. --M6XX-1 645 665 635 645 0 70,604,600 45,781,121,000 5,479 144.412 645 T/J 6,193,300 640 B 853,400 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,250 1,285 1,250 1,285 35 8,873,800 11,336,804,500 1,726 128.500 1,285 T/J 211,700 1,280 B 300,000 17 EXCL XL Axiata Tbk. XDM7BX-1 2,690 2,750 2,670 2,690 0 7,548,000 20,377,340,000 3,392 136.520 2,700 J 200 2,690 T/B 35,900 18 GGRM Gudang Garam Tbk. --M5B3-1 47,500 48,125 47,600 47,700 200 614,000 29,346,292,500 2,056 1,861.463 47,725 J 100 47,700 T/B 6,700 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,690 1,730 1,690 1,710 20 21,885,300 37,462,802,000 4,652 8,536.342 1,710 T/J 161,900 1,705 B 124,200 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,925 9,075 8,925 9,075 150 6,518,200 58,904,035,000 3,716 336.423 9,075 T/J 85,800 9,050 B 17,400 21 INCO Vale Indonesia Tbk. --M2XX-1 2,830 2,880 2,810 2,820 -10 8,586,800 24,317,188,000 2,178 1,151.020 2,830 J 71,800 2,820 T/B 1,623,400 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,425 6,550 6,425 6,525 100 5,955,300 38,877,005,000 2,940 1,116.931 6,550 J 208,400 6,525 T/B 15,100 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,500 5,675 5,550 5,600 100 1,170,600 6,568,085,000 879 288.560 5,600 T/J 16,800 5,575 B 33,500 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,075 12,600 12,100 12,300 225 3,626,300 44,896,500,000 2,234 492.000 12,300 T/J 263,600 12,275 B 25,500 25 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,400 7,500 7,400 7,400 0 3,267,200 24,338,335,000 2,724 52.857 7,425 J 3,500 7,400 T/B 49,900 26 JPFA Japfa Comfeed Indonesia Tbk. CDM3XX-1 1,220 1,245 1,210 1,225 5 18,184,300 22,277,985,000 2,537 334.882 1,225 T/J 333,900 1,220 B 398,400 27 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,280 4,500 4,250 4,500 220 17,067,900 74,846,908,000 4,071 265.361 4,500 T/J 1,448,000 4,450 B 2,000 28 KLBF Kalbe Farma Tbk. XDM5BX-1 1,435 1,460 1,430 1,460 25 13,277,500 19,211,573,000 2,672 14,239.735 1,465 J 134,700 1,460 T/B 9,800 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,605 1,635 1,600 1,605 0 13,547,800 21,920,138,000 3,132 36.369 1,605 T/J 101,700 1,600 B 423,000 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 980 1,000 975 980 0 99,213,200 97,652,627,000 6,711 108.889 985 J 233,000 980 T/B 50,900 31 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,095 1,170 1,090 1,130 35 293,977,300 333,107,360,000 18,029 376.667 1,130 T/J 5,593,500 1,125 B 1,641,700 32 PTBA Bukit Asam Tbk. XDM2BX-1 2,080 2,160 2,090 2,120 40 108,004,000 230,262,458,000 17,189 1,843.478 2,120 T/J 2,759,200 2,110 B 3,091,200 33 PTPP PP (Persero) Tbk. XDM6XX-1 835 870 835 855 20 24,648,000 21,199,829,000 2,843 160.714 855 T/J 594,900 850 B 1,051,500 34 PWON Pakuwon Jati Tbk. --M6B3-1 436 450 432 436 0 99,758,400 43,700,069,600 5,607 1,680.867 436 T/J 7,260,500 434 B 1,621,900 35 SCMA Surya Citra Media Tbk. --M9XX-1 1,100 1,120 1,055 1,095 -5 45,276,800 49,058,588,000 4,062 495.356 1,095 T/J 287,500 1,090 B 435,200 36 SMGR Semen Indonesia (Persero) Tbk. CDM3B3-1 9,550 9,675 9,400 9,475 -75 5,170,600 49,285,892,500 1,991 3,297.028 9,475 T/J 5,800 9,450 B 15,500 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 193 197 193 194 1 17,228,200 3,363,635,400 1,408 80.833 195 J 546,400 194 T/B 1,065,600 38 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,155 1,170 1,145 1,150 -5 38,025,800 43,974,405,500 2,202 283.951 1,150 T/J 27,400 1,145 B 490,000 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,800 4,880 4,800 4,850 50 3,250,600 15,785,515,000 1,519 299.867 4,860 J 50,000 4,850 T/B 597,100 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,130 3,230 3,140 3,180 50 170,895,600 543,986,790,000 18,707 1,671.177 3,190 J 3,537,700 3,180 T/B 111,200 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,015 1,025 995 1,000 -15 112,590,700 113,911,943,000 7,728 4,763.493 1,000 T/J 5,168,400 995 B 1,965,300 42 UNTR United Tractors Tbk. XDM9BX-1 16,575 16,900 16,525 16,725 150 2,318,000 38,764,782,500 2,351 19,910.714 16,750 J 11,200 16,725 T/B 155,700 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,000 8,125 8,000 8,075 75 10,739,900 86,462,202,500 5,090 206,733.231 8,075 T/J 336,600 8,050 B 1,000 44 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,240 1,290 1,230 1,260 20 30,796,600 39,132,979,000 4,237 323.863 1,260 T/J 850,000 1,255 B 327,900 45 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 725 750 725 735 10 15,296,900 11,319,020,500 1,840 198.381 740 J 546,300 735 T/B 350,100 Total 2,637,054,300 6,027,958,268,500 294,487 49,097,200 24,691,400 Jakarta, 24 June 2020 Trading Division