List of Securities Quotation: LQ45 Date: Tuesday, 11 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 1,610 1,635 1,580 1,590 -20 9,534,700 15,185,196,500 1,937 1,939.024 1,590 T/J 35,700 1,585 B 140,800 2 ADRO Adaro Energy Tbk. --S2BXO1 1,280 1,315 1,275 1,315 35 32,034,700 41,514,635,500 4,374 119.545 1,320 J 1,028,700 1,315 T/B 100,600 3 AKRA AKR Corporindo Tbk. --S9XXO1 3,290 3,320 3,220 3,250 -40 11,223,300 36,433,419,000 1,155 2,590.240 3,260 J 17,600 3,250 T/B 13,700 4 ANTM Aneka Tambang Tbk. --S2XXO1 720 730 715 720 0 21,224,000 15,264,216,000 2,515 474.715 720 T/J 734,300 715 B 1,574,800 5 ASII Astra International Tbk. --S4BXO1 6,200 6,300 6,050 6,100 -100 54,325,000 334,058,452,500 6,901 4,362.222 6,125 J 252,800 6,100 T/B 1,140,500 6 BBCA Bank Central Asia Tbk. --S8B3O1 33,925 33,925 33,725 33,900 -25 15,505,300 525,629,927,500 7,237 19,371.429 33,925 J 173,300 33,900 T/B 404,600 7 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,325 7,375 7,275 7,300 -25 8,656,900 63,223,907,500 1,666 35.110 7,325 J 46,600 7,300 T/B 403,000 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,500 4,540 4,480 4,510 10 85,150,100 383,599,587,000 7,925 5,154.286 4,510 T/J 10,996,300 4,500 B 73,900 9 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,835 1,845 1,780 1,800 -35 10,580,800 19,058,731,500 2,788 234.783 1,800 T/J 487,000 1,795 B 48,800 10 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,725 7,825 7,675 7,775 50 49,260,100 382,015,405,000 3,205 2,342.806 7,775 T/J 8,765,300 7,750 B 50,400 11 BRPT Barito Pacific Tbk. --S3XXO1 1,245 1,260 1,235 1,250 5 24,460,300 30,487,114,500 1,453 488.797 1,255 J 115,200 1,245 B 403,200 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,140 1,155 1,120 1,135 -5 3,338,900 3,786,615,000 796 222.329 1,135 T/J 94,800 1,125 B 148,800 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,510 4,850 4,540 4,850 340 6,411,000 30,290,835,000 3,883 497.436 4,850 T/J 49,100 4,840 B 5,100 14 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,225 6,375 6,225 6,300 75 2,069,400 13,019,962,500 1,255 28,692.444 6,300 T/J 41,600 6,275 B 2,500 15 CTRA Ciputra Development Tbk. --S6XXO1 905 915 895 915 10 4,042,000 3,671,776,500 940 204.863 915 T/J 14,400 910 B 15,200 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,745 1,770 1,735 1,745 0 19,335,400 33,828,897,000 2,618 174.500 1,750 J 487,700 1,745 T/B 3,538,500 17 EXCL XL Axiata Tbk. --S7BXO1 2,800 2,880 2,790 2,860 60 28,109,900 79,728,082,000 4,777 145.147 2,860 T/J 604,200 2,850 B 4,700 18 GGRM Gudang Garam Tbk. --M5B3O1 55,700 56,150 55,500 55,700 0 524,300 29,304,912,500 1,422 2,173.659 55,725 J 300 55,700 T/B 55,000 19 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,995 2,010 1,985 1,990 -5 18,672,900 37,249,555,500 2,625 9,934.105 1,995 J 7,700 1,990 T/B 219,100 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,575 11,575 11,400 11,475 -100 13,191,900 151,358,897,500 1,904 425.394 11,475 T/J 542,200 11,450 B 300 21 INCO Vale Indonesia Tbk. --S2XXO1 3,260 3,300 3,280 3,290 30 2,512,000 8,254,010,000 651 1,342.857 3,300 J 377,600 3,290 T/B 416,300 22 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,750 7,825 7,650 7,675 -75 7,945,200 61,109,572,500 2,669 1,313.785 7,675 T/J 41,300 7,650 B 907,400 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,500 6,675 6,475 6,525 25 3,813,300 25,020,615,000 2,430 336.224 6,550 J 34,100 6,525 T/B 4,200 24 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,775 16,925 16,500 16,550 -225 898,900 14,910,015,000 1,587 662.000 16,575 J 2,000 16,550 T/B 191,400 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,150 10,250 10,025 10,150 0 1,430,800 14,446,667,500 2,269 72.500 10,175 J 6,700 10,150 T/B 46,000 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,450 1,470 1,440 1,460 10 4,649,800 6,753,595,000 1,546 399.125 1,460 T/J 1,708,400 1,455 B 10,900 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,930 4,960 4,890 4,900 -30 6,063,100 29,756,537,000 2,907 288.949 4,910 J 200 4,900 T/B 1,848,900 28 KLBF Kalbe Farma Tbk. --S5BXO1 1,480 1,480 1,450 1,460 -20 6,665,900 9,745,683,000 1,513 14,239.735 1,465 J 123,000 1,460 T/B 253,100 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,210 3,350 3,190 3,300 90 2,025,200 6,607,903,000 1,323 74.777 3,310 J 1,500 3,300 T/B 400 30 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,535 1,540 1,495 1,535 0 15,966,700 24,320,124,000 10,430 170.556 1,535 T/J 1,136,500 1,530 B 1,733,700 31 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,525 1,560 1,525 1,535 10 55,085,900 84,967,616,000 6,337 511.667 1,535 T/J 1,256,400 1,530 B 743,500 32 PTBA Bukit Asam Tbk. --S2BXO1 2,250 2,320 2,230 2,310 60 13,944,500 31,693,522,000 2,352 2,008.696 2,320 J 445,600 2,310 T/B 272,200 33 PTPP PP (Persero) Tbk. --S6XXO1 1,405 1,440 1,400 1,440 35 9,688,700 13,769,638,500 1,512 270.677 1,440 T/J 232,600 1,425 B 107,000 34 PWON Pakuwon Jati Tbk. --S6B3O1 530 545 530 535 5 15,976,500 8,593,749,000 2,529 2,062.531 540 J 1,843,500 535 T/B 347,400 35 SCMA Surya Citra Media Tbk. --S9XXO1 1,360 1,415 1,365 1,405 45 17,107,900 23,823,739,500 2,525 635.594 1,410 J 391,800 1,405 T/B 8,346,100 36 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,300 12,375 12,000 12,025 -275 2,077,200 25,108,990,000 1,368 4,184.355 12,050 J 71,600 12,025 T/B 19,400 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 218 222 218 220 2 6,599,600 1,451,671,200 546 91.667 222 J 953,600 220 T/B 1,154,000 38 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,240 1,250 1,230 1,240 0 66,127,800 82,021,024,000 3,994 306.173 1,240 T/J 3,148,200 1,235 B 1,393,200 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,500 8,700 8,250 8,275 -225 952,300 8,028,375,000 1,599 511.629 8,300 J 400 8,275 T/B 21,600 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,810 3,830 3,780 3,790 -20 50,248,200 191,372,182,000 5,437 1,991.749 3,790 T/J 36,200 3,780 B 341,500 41 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 875 880 870 875 0 39,289,200 34,382,424,000 22,022 4,168.056 875 T/J 4,711,600 870 B 305,100 42 UNTR United Tractors Tbk. --S9BXO1 18,275 18,275 17,875 18,025 -250 4,673,400 84,246,737,500 5,571 21,458.333 18,025 T/J 1,900 18,000 B 13,500 43 UNVR Unilever Indonesia Tbk. --M5BXO1 7,875 7,875 7,825 7,850 -25 5,773,900 45,308,430,000 2,866 200,972.862 7,850 T/J 2,600 7,825 B 127,000 44 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,915 1,960 1,915 1,960 45 10,837,900 21,017,934,000 2,138 503.787 1,960 T/J 419,400 1,955 B 20,000 45 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,135 1,160 1,115 1,150 15 37,044,200 42,254,515,500 3,016 310.391 1,155 J 2,077,900 1,150 T/B 708,500 Total 805,049,000 3,127,675,396,200 152,513 43,519,400 27,675,800 Jakarta, 11 February 2020 Trading Division