List of Securities Quotation: LQ45 Date: Wednesday, 05 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 1,600 1,610 1,590 1,600 0 26,744,700 42,764,075,000 2,401 1,951.220 1,600 T/J 37,780,700 1,595 B 1,009,300 2 ADRO Adaro Energy Tbk. --S2BXO1 1,270 1,345 1,295 1,315 45 60,602,000 79,806,211,500 6,685 119.545 1,320 J 651,900 1,315 T/B 2,665,600 3 AKRA AKR Corporindo Tbk. --S9XXO1 3,200 3,250 3,170 3,230 30 15,749,800 50,567,671,000 1,962 2,574.300 3,230 T/J 922,700 3,200 B 45,300 4 ANTM Aneka Tambang Tbk. --S2XXO1 730 735 715 725 -5 28,225,000 20,445,265,000 3,053 478.011 725 T/J 2,639,700 720 B 1,295,800 5 ASII Astra International Tbk. --S4BXO1 6,400 6,500 6,300 6,400 0 32,227,100 206,573,352,500 5,010 4,576.757 6,425 J 49,900 6,400 T/B 189,500 6 BBCA Bank Central Asia Tbk. --S8B3O1 33,000 33,900 33,250 33,650 650 24,600,500 823,828,570,000 9,904 19,228.571 33,650 T/J 446,000 33,575 B 700 7 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,350 7,425 7,250 7,425 75 16,080,700 118,011,770,000 3,561 35.712 7,425 T/J 247,200 7,375 B 7,100 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,560 4,580 4,510 4,560 0 91,267,300 414,805,882,000 7,407 5,211.429 4,560 T/J 7,356,500 4,550 B 2,600 9 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,840 1,865 1,795 1,805 -35 14,460,200 26,382,851,000 3,874 235.435 1,810 J 164,100 1,805 T/B 695,000 10 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,525 7,700 7,550 7,700 175 65,105,600 498,121,530,000 5,902 2,320.207 7,700 T/J 6,997,800 7,675 B 505,800 11 BRPT Barito Pacific Tbk. --S3XXO1 1,270 1,280 1,225 1,280 10 54,192,400 68,462,569,000 4,137 500.528 1,280 T/J 3,596,900 1,250 B 100 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,150 1,165 1,120 1,160 10 6,800,200 7,795,478,500 1,631 227.226 1,160 T/J 107,500 1,150 B 1,100 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,680 4,850 4,700 4,810 130 5,326,400 25,503,637,000 3,119 493.333 4,820 J 13,700 4,810 T/B 19,700 14 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,250 6,775 6,300 6,775 525 6,009,300 39,363,465,000 2,648 30,855.764 6,775 T/J 2,745,000 6,750 B 100 15 CTRA Ciputra Development Tbk. --S6XXO1 895 920 895 900 5 24,513,400 22,155,017,000 2,527 201.505 905 J 267,900 900 T/B 326,200 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,585 1,610 1,570 1,575 -10 5,878,500 9,332,323,000 1,480 157.500 1,580 J 79,600 1,575 T/B 240,300 17 EXCL XL Axiata Tbk. --S7BXO1 2,840 2,910 2,830 2,890 50 25,188,300 72,271,710,000 5,067 146.670 2,890 T/J 1,122,100 2,880 B 55,100 18 GGRM Gudang Garam Tbk. --M5B3O1 55,675 56,725 55,800 56,225 550 781,500 43,930,570,000 2,189 2,194.146 56,225 T/J 155,900 56,100 B 500 19 HMSP H.M. Sampoerna Tbk. --M5LKO1 2,070 2,090 2,020 2,040 -30 37,795,600 77,351,142,000 3,251 10,183.706 2,040 T/J 1,376,800 2,030 B 1,375,800 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,600 11,625 11,450 11,500 -100 2,591,600 29,750,367,500 2,071 426.321 11,500 T/J 598,300 11,475 B 16,200 21 INCO Vale Indonesia Tbk. --S2XXO1 3,300 3,310 3,250 3,300 0 4,691,800 15,432,692,000 1,427 1,346.939 3,310 J 21,400 3,300 T/B 80,900 22 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,750 7,775 7,725 7,750 0 5,380,800 41,689,612,500 3,122 1,326.623 7,750 T/J 927,700 7,725 B 341,800 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,525 6,725 6,450 6,575 50 5,434,700 35,799,827,500 3,198 338.801 6,575 T/J 59,200 6,550 B 14,600 24 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,850 17,875 16,750 17,875 1,025 2,693,600 46,626,722,500 2,995 715.000 17,875 T/J 27,100 17,650 B 6,000 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,150 10,550 10,375 10,450 300 2,809,900 29,388,017,500 3,080 74.643 10,450 T/J 15,600 10,425 B 4,600 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,480 1,505 1,480 1,495 15 7,572,600 11,322,452,000 1,710 408.693 1,495 T/J 1,359,000 1,490 B 97,400 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,640 4,720 4,630 4,650 10 4,105,300 19,170,131,000 1,707 274.207 4,660 J 2,200 4,650 T/B 148,700 28 KLBF Kalbe Farma Tbk. --S5BXO1 1,480 1,485 1,470 1,485 5 14,550,100 21,541,871,500 2,801 14,483.566 1,485 T/J 108,200 1,475 B 828,400 29 LPPF Matahari Department Store Tbk. --S9XXO1 2,980 3,220 3,030 3,160 180 10,159,100 31,824,579,000 2,697 71.605 3,180 J 1,200 3,160 T/B 103,500 30 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,560 1,580 1,520 1,580 20 21,505,500 33,360,117,000 14,652 175.556 1,580 T/J 736,800 1,575 B 89,300 31 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,520 1,585 1,445 1,475 -45 209,517,700 316,681,680,000 23,727 491.667 1,480 J 1,301,100 1,475 T/B 6,200,600 32 PTBA Bukit Asam Tbk. --S2BXO1 2,230 2,340 2,280 2,320 90 32,483,400 75,030,871,000 4,803 2,017.391 2,320 T/J 344,500 2,310 B 291,100 33 PTPP PP (Persero) Tbk. --S6XXO1 1,375 1,405 1,360 1,375 0 12,364,600 17,092,354,000 1,969 258.459 1,375 T/J 1,321,200 1,370 B 121,800 34 PWON Pakuwon Jati Tbk. --S6B3O1 525 530 515 525 0 26,541,300 13,871,951,500 1,743 2,023.979 525 T/J 684,400 520 B 1,184,700 35 SCMA Surya Citra Media Tbk. --S9XXO1 1,415 1,440 1,375 1,415 0 11,214,700 15,768,466,500 2,038 640.118 1,420 J 20,300 1,415 T/B 60,900 36 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,025 12,375 12,000 12,375 350 6,688,000 81,501,537,500 2,457 4,306.145 12,375 T/J 385,500 12,300 B 16,000 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 216 222 216 218 2 10,663,800 2,332,724,200 1,014 90.833 220 J 1,017,100 218 T/B 694,500 38 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,185 1,200 1,180 1,195 10 44,393,400 52,965,416,000 1,892 295.062 1,200 J 2,089,400 1,195 T/B 10,200 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,600 9,250 8,525 8,750 150 1,419,000 12,443,620,000 1,815 540.997 8,775 J 5,000 8,700 B 38,200 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,760 3,780 3,720 3,770 10 68,150,800 255,439,762,000 8,782 1,981.239 3,780 J 1,127,200 3,770 T/B 652,700 41 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 850 855 840 855 5 65,455,300 55,816,947,000 22,319 4,072.786 860 J 7,679,200 855 T/B 17,300 42 UNTR United Tractors Tbk. --S9BXO1 18,775 19,100 18,625 18,750 -25 6,531,800 122,985,932,500 4,379 22,321.429 18,775 J 1,500 18,750 T/B 4,000 43 UNVR Unilever Indonesia Tbk. --M5BXO1 7,875 8,100 7,850 8,100 225 7,284,300 58,017,695,000 3,964 207,373.272 8,100 T/J 899,500 7,875 B 32,000 44 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,935 1,965 1,935 1,960 25 9,275,100 18,086,885,000 1,519 503.787 1,960 T/J 236,800 1,955 B 3,100 45 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,195 1,230 1,175 1,190 -5 31,995,400 38,438,444,500 3,751 321.188 1,195 J 77,000 1,190 T/B 971,900 Total 1,167,022,100 4,099,853,766,200 201,440 87,768,300 20,466,000 Jakarta, 05 February 2020 Trading Division