LQ 45

Kode	Open	High	Low	Close	1 Hr	1 Bln	1 Thn

AALI	24,975	25,200	24,500	24,52	-1.8	2.19	4.36
ADHI	3,510	3,540	3,460	3,470	-0.57	-5.96	50.22
ADRO	1,000	1,000	975	980	-1.51	-2	1.03
AKRA	4,890	4,920	4,805	4,810	-1.23	7.85	5.14
ANTM	1,035	1,040	1,020	1,020	-0.97	-3.77	-3.32
ASII	7,850	7,900	7,775	7,900	0.64	-2.17	13.26
ASRI	695	700	680	685	-0.72	13.22	15.13
BBCA	14,075	14,225	13,975	14,025	-0.18	5.25	34.21
BBNI	7,000	7,000	6,825	6,925	0.36	13.52	46.56
BBRI	12,725	12,750	12,450	12,700	-0.2	6.95	31.61
BBTN	1,060	1,060	1,035	1,045	-0.95	2.45	-7.52
BMRI	12,000	12,050	11,825	11,875	-1.66	4.4	25.99
BMTR	1,865	1,880	1,850	1,860	0.27	-2.11	-11.85
BSDE	2,140	2,145	2,075	2,095	-1.18	1.7	32.59
CPIN	3,790	3,815	3,785	3,815	0.79	-4.86	-5.8
CTRA	1,510	1,510	1,470	1,485	-1	0.68	44.88
EXCL	4,825	4,875	4,785	4,800	-0.52	-2.44	6.67
GGRM	55,150	55,525	54,100	54,425	-1.05	-6.89	13.62
ICBP	14,200	14,325	14,000	14,050	-1.06	-5.07	28.9
INCO	3,450	3,450	3,380	3,385	-1.46	-4.78	31.71
INDF	7,350	7,400	7,325	7,350	0	-3.61	4.26
INTP	23,775	23,950	23,700	23,950	1.27	4.13	5.16
ITMG	18,125	18,175	17,725	17,750	-2.47	16.97	-33.4
JSMR	7,200	7,225	7,050	7,050	-2.08	-2.08	28.18
KLBF	1,795	1,825	1,790	1,795	0.28	-4.52	22.11
LPKR	1,165	1,175	1,140	1,145	-1.72	1.78	20.53
LPPF	18,100	18,100	17,450	17,500	0.29	8.02	28.68
LSIP	1,890	1,890	1,810	1,825	-2.67	-2.14	-7.36
MNCN	3,080	3,085	3,035	3,060	-0.49	5.52	23.64
MPPA	4,500	4,500	4,240	4,470	0	31.09	106.94
PGAS	5,400	5,450	5,375	5,425	0.93	0.93	8.5
PTBA	10,675	10,725	10,425	10,475	-1.18	-9.89	12.33
PTPP	3,990	4,130	3,990	4,055	2.27	6.71	188.61
PWON	545	550	530	535	0	5.94	55.52
SCMA	3,750	4,040	3,725	3,850	3.77	6.94	49.81
SILO	12,300	12,325	12,000	12,250	0	-9.09	16.67
SMGR	14,800	14,825	14,750	14,800	0.34	2.25	-1.82
SMRA	1,850	1,865	1,800	1,810	-1.09	11.04	73.21
SSMS	1,785	1,795	1,790	1,795	0.56	6.53	88.95
TBIG	8,750	8,950	8,700	8,900	2.89	-8.25	44.13
TLKM	2,920	2,925	2,900	2,910	0.69	0.69	21.25
UNTR	19,250	19,275	19,050	19,225	0.39	7.55	3.36
UNVR	35,400	36,100	35,400	36,050	2.05	-0.41	26.94
WIKA	3,660	3,700	3,635	3,680	1.24	0.68	84.46
WSKT	1,840	1,860	1,820	1,820	-0.27	14.47	169.63