List of Securities Quotation: LQ45 Date: Monday, 03 February 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. --S9B3O1 1,720 1,690 1,590 1,600 -120 40,106,500 64,191,641,000 4,797 1,951.220 1,600 T/J 74,683,200 1,595 B 245,300 2 ADRO Adaro Energy Tbk. --S2BXO1 1,225 1,245 1,180 1,225 0 66,293,300 80,682,924,500 7,355 111.364 1,230 J 100,000 1,225 T/B 310,200 3 AKRA AKR Corporindo Tbk. --S9XXO1 3,310 3,290 3,150 3,160 -150 12,260,900 39,389,983,000 2,695 2,518.510 3,170 J 42,100 3,160 T/B 57,400 4 ANTM Aneka Tambang Tbk. --S2XXO1 720 730 705 715 -5 45,970,300 32,899,371,500 4,067 471.418 720 J 1,488,700 715 T/B 339,800 5 ASII Astra International Tbk. --S4BXO1 6,350 6,425 6,250 6,275 -75 34,538,400 217,749,467,500 7,022 4,487.367 6,300 J 3,600 6,275 T/B 1,145,400 6 BBCA Bank Central Asia Tbk. --S8B3O1 32,400 32,925 31,850 32,200 -200 29,959,400 970,701,642,500 17,303 18,400.000 32,200 T/J 1,279,200 32,175 B 1,021,900 7 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,200 7,300 7,075 7,125 -75 20,150,200 144,471,007,500 5,238 34.269 7,150 J 43,100 7,125 T/B 658,300 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,460 4,490 4,450 4,460 0 131,584,600 587,580,635,000 12,672 5,097.143 4,470 J 35,100 4,460 T/B 3,435,900 9 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,870 1,865 1,805 1,810 -60 17,314,800 31,625,473,000 3,505 236.087 1,815 J 1,100 1,810 T/B 525,200 10 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,550 7,575 7,350 7,500 -50 43,635,900 326,260,872,500 5,161 2,259.941 7,500 T/J 521,700 7,475 B 204,000 11 BRPT Barito Pacific Tbk. --S3XXO1 1,305 1,300 1,260 1,275 -30 36,542,200 46,619,377,500 4,183 498.573 1,280 J 114,300 1,275 T/B 306,300 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,115 1,115 1,095 1,100 -15 11,787,400 12,989,026,000 2,139 215.473 1,105 J 16,600 1,100 T/B 3,753,100 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,410 4,730 4,200 4,710 300 6,897,600 30,755,222,000 4,617 483.077 4,720 J 400 4,710 T/B 7,100 14 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,650 6,525 6,100 6,200 -450 8,736,200 55,391,412,500 4,508 28,237.009 6,225 J 55,300 6,200 T/B 296,400 15 CTRA Ciputra Development Tbk. --S6XXO1 895 890 865 870 -25 39,111,200 34,123,024,500 2,606 194.788 875 J 376,000 870 T/B 4,180,000 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,590 1,600 1,535 1,560 -30 6,584,900 10,281,224,500 2,262 156.000 1,570 J 11,500 1,560 T/B 133,700 17 EXCL XL Axiata Tbk. --S7BXO1 2,900 2,950 2,810 2,840 -60 6,528,100 18,759,031,000 4,896 144.132 2,840 T/J 23,300 2,830 B 50,600 18 GGRM Gudang Garam Tbk. --M5B3O1 55,775 56,000 55,100 55,475 -300 1,217,300 67,511,162,500 3,166 2,164.878 55,475 T/J 189,200 55,425 B 100 19 HMSP H.M. Sampoerna Tbk. --M5LKO1 2,070 2,080 2,030 2,060 -10 25,456,100 52,303,120,000 3,258 10,283.546 2,060 T/J 5,900 2,050 B 821,900 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,375 11,425 11,300 11,400 25 2,396,500 27,308,637,500 2,292 422.614 11,425 J 378,600 11,400 T/B 155,900 21 INCO Vale Indonesia Tbk. --S2XXO1 3,160 3,250 3,090 3,250 90 8,700,000 27,643,575,000 2,578 1,326.531 3,260 J 2,000 3,250 T/B 836,000 22 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,825 7,750 7,600 7,675 -150 6,488,600 49,827,310,000 3,323 1,313.785 7,700 J 251,400 7,675 T/B 10,174,700 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,750 6,775 6,525 6,525 -225 5,398,500 35,623,830,000 4,147 336.224 6,525 T/J 84,600 6,500 B 610,900 24 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,475 16,925 16,400 16,875 400 2,802,500 47,232,307,500 4,089 675.000 16,875 T/J 437,600 16,850 B 700 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,050 10,400 9,800 10,050 0 3,045,400 30,782,815,000 2,816 71.786 10,075 J 9,100 10,050 T/B 50,500 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,500 1,490 1,425 1,465 -35 22,272,500 32,646,264,500 3,201 400.492 1,465 T/J 1,200,300 1,455 B 1,870,500 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,600 4,640 4,500 4,520 -80 5,758,300 26,281,716,000 4,362 266.541 4,560 J 300 4,520 T/B 45,800 28 KLBF Kalbe Farma Tbk. --S5BXO1 1,430 1,485 1,410 1,470 40 15,229,400 22,376,484,500 3,260 14,337.267 1,475 J 26,300 1,470 T/B 101,500 29 LPPF Matahari Department Store Tbk. --S9XXO1 2,940 3,200 2,950 3,140 200 11,875,000 36,569,601,000 4,208 71.152 3,150 J 80,000 3,140 T/B 123,400 30 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,590 1,615 1,550 1,615 25 32,271,500 51,411,322,000 37,384 179.444 1,615 T/J 636,200 1,610 B 2,492,300 31 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,705 1,725 1,675 1,700 -5 38,058,200 64,798,081,000 6,524 566.667 1,700 T/J 519,700 1,695 B 469,800 32 PTBA Bukit Asam Tbk. --S2BXO1 2,210 2,220 2,160 2,170 -40 35,172,600 76,805,369,000 4,666 1,886.957 2,170 T/J 466,400 2,160 B 923,100 33 PTPP PP (Persero) Tbk. --S6XXO1 1,380 1,400 1,350 1,380 0 13,116,200 18,083,888,000 2,928 259.398 1,380 T/J 5,329,200 1,375 B 95,800 34 PWON Pakuwon Jati Tbk. --S6B3O1 520 525 510 510 -10 29,328,900 15,125,149,000 2,875 1,966.151 515 J 186,700 510 T/B 7,321,400 35 SCMA Surya Citra Media Tbk. --S9XXO1 1,440 1,425 1,340 1,370 -70 34,753,900 47,703,099,000 3,430 619.761 1,375 J 16,100 1,370 T/B 2,933,000 36 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,950 12,200 11,700 12,000 50 2,766,800 33,152,810,000 3,382 4,175.656 12,025 J 103,600 12,000 T/B 92,300 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 220 228 210 210 -10 25,679,200 5,553,282,800 2,187 87.500 212 J 128,300 210 T/B 309,400 38 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,160 1,170 1,130 1,160 0 27,172,500 31,270,947,500 3,125 286.420 1,160 T/J 125,200 1,155 B 10,100 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,100 9,100 8,500 8,525 -575 1,405,100 12,298,610,000 2,392 527.086 8,550 J 3,800 8,525 T/B 5,200 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,800 3,820 3,730 3,740 -60 68,360,600 257,796,992,000 11,530 1,965.473 3,750 J 130,200 3,740 T/B 5,180,600 41 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 845 845 830 830 -15 57,104,100 47,776,971,500 15,319 3,953.699 835 J 2,000 830 T/B 2,496,500 42 UNTR United Tractors Tbk. --S9BXO1 19,200 19,350 19,025 19,075 -125 3,563,400 68,202,107,500 6,283 22,708.333 19,100 J 18,000 19,075 T/B 77,100 43 UNVR Unilever Indonesia Tbk. --M5BXO1 7,950 8,075 7,800 7,850 -100 8,731,500 69,072,525,000 7,575 200,972.862 7,900 J 17,100 7,850 T/B 655,600 44 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,890 1,905 1,860 1,880 -10 6,117,800 11,523,722,500 2,575 483.225 1,880 T/J 19,400 1,875 B 115,500 45 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,230 1,235 1,195 1,210 -20 40,029,200 48,515,813,500 3,701 326.586 1,215 J 612,900 1,210 T/B 310,600 Total 1,092,273,500 4,019,668,849,800 251,602 89,775,300 54,950,800 Jakarta, 03 February 2020 Trading Division