List of Securities Quotation: LQ45 Date: Wednesday, 12 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 1,590 1,600 1,540 1,585 -5 28,666,300 45,115,401,500 2,190 1,932.927 1,590 J 33,700 1,585 T/B 1,637,700 2 ADRO Adaro Energy Tbk. --S2BXO1 1,315 1,335 1,315 1,330 15 40,092,100 53,167,339,500 4,265 120.909 1,335 J 2,832,200 1,330 T/B 402,300 3 AKRA AKR Corporindo Tbk. --S9XXO1 3,250 3,250 3,080 3,120 -130 12,619,400 39,957,740,000 2,504 2,486.630 3,120 T/J 119,100 3,110 B 26,500 4 ANTM Aneka Tambang Tbk. --S2XXO1 720 725 705 715 -5 20,699,300 14,772,649,000 2,490 471.418 715 T/J 2,705,300 710 B 417,300 5 ASII Astra International Tbk. --S4BXO1 6,100 6,100 5,925 5,975 -125 51,100,700 305,822,717,500 8,602 4,272.832 6,000 J 133,000 5,975 T/B 863,100 6 BBCA Bank Central Asia Tbk. --S8B3O1 33,900 34,000 33,800 34,000 100 13,994,300 474,771,935,000 4,526 19,428.571 34,000 T/J 431,000 33,925 B 200 7 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,300 7,375 7,275 7,275 -25 11,259,100 82,187,795,000 2,319 34.990 7,300 J 272,600 7,275 T/B 434,000 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,510 4,560 4,520 4,530 20 130,150,400 589,719,490,000 8,807 5,177.143 4,530 T/J 6,041,100 4,520 B 25,462,100 9 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,800 1,810 1,760 1,780 -20 15,160,600 26,919,360,000 3,278 232.174 1,780 T/J 161,200 1,775 B 1,300 10 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,775 7,900 7,775 7,800 25 52,339,400 408,596,392,500 3,574 2,350.339 7,800 T/J 255,400 7,775 B 38,000 11 BRPT Barito Pacific Tbk. --S3XXO1 1,250 1,255 1,235 1,255 5 34,570,300 43,091,017,500 2,255 490.752 1,255 T/J 5,595,400 1,250 B 300,000 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,135 1,155 1,100 1,115 -20 10,998,600 12,228,289,500 1,977 218.411 1,115 T/J 786,600 1,105 B 717,300 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,850 4,860 4,650 4,660 -190 7,062,400 33,417,238,000 3,740 477.949 4,680 J 10,200 4,660 T/B 74,800 14 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,300 6,400 6,225 6,375 75 4,086,000 25,869,287,500 2,141 29,034.021 6,375 T/J 16,800 6,325 B 200 15 CTRA Ciputra Development Tbk. --S6XXO1 915 925 905 905 -10 2,135,100 1,947,038,500 741 202.624 910 J 302,500 905 T/B 1,503,900 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,745 1,790 1,700 1,785 40 22,401,100 39,485,940,000 4,692 178.500 1,790 J 961,300 1,785 T/B 313,800 17 EXCL XL Axiata Tbk. --S7BXO1 2,860 2,880 2,790 2,860 0 14,918,400 42,208,635,000 2,956 145.147 2,860 T/J 19,000 2,850 B 134,700 18 GGRM Gudang Garam Tbk. --M5B3O1 55,700 55,975 55,025 55,200 -500 1,457,800 80,500,632,500 2,149 2,154.146 55,250 J 300 55,200 T/B 97,600 19 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,990 2,010 1,980 1,990 0 13,120,400 26,110,460,500 2,111 9,934.105 1,995 J 161,700 1,990 T/B 471,600 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,475 11,050 10,550 10,750 -725 38,781,300 417,607,150,000 12,105 398.517 10,775 J 20,000 10,750 T/B 178,600 21 INCO Vale Indonesia Tbk. --S2XXO1 3,290 3,300 3,270 3,280 -10 3,748,800 12,304,479,000 587 1,338.776 3,290 J 361,200 3,280 T/B 958,500 22 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,675 7,600 6,925 7,000 -675 25,892,100 183,805,167,500 8,745 1,198.240 7,025 J 110,300 7,000 T/B 1,115,100 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,525 6,575 6,300 6,325 -200 4,058,700 25,807,787,500 3,587 325.918 6,350 J 58,600 6,325 T/B 72,300 24 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,550 16,650 16,000 16,300 -250 1,188,400 19,274,950,000 1,515 652.000 16,300 T/J 2,500 16,200 B 2,500 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,150 10,275 10,050 10,075 -75 1,471,100 14,897,060,000 1,813 71.964 10,100 J 500 10,075 T/B 129,200 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,460 1,470 1,435 1,445 -15 5,305,700 7,713,498,500 1,400 395.025 1,450 J 118,000 1,445 T/B 21,200 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,900 4,900 4,800 4,850 -50 3,998,100 19,352,075,000 1,714 286.000 4,860 J 55,200 4,850 T/B 2,779,700 28 KLBF Kalbe Farma Tbk. --S5BXO1 1,460 1,450 1,405 1,410 -50 40,079,300 56,803,963,500 4,820 13,752.073 1,410 T/J 843,100 1,405 B 1,292,100 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,300 3,340 3,200 3,230 -70 4,515,700 14,642,692,000 1,445 73.191 3,240 J 89,700 3,230 T/B 20,000 30 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,535 1,540 1,505 1,520 -15 10,066,600 15,301,323,000 9,191 168.889 1,520 T/J 1,716,000 1,515 B 142,900 31 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,535 1,545 1,490 1,495 -40 82,712,000 124,282,509,000 9,630 498.333 1,500 J 889,700 1,495 T/B 160,900 32 PTBA Bukit Asam Tbk. --S2BXO1 2,310 2,350 2,260 2,280 -30 16,223,000 37,272,641,000 2,788 1,982.609 2,290 J 336,100 2,280 T/B 294,100 33 PTPP PP (Persero) Tbk. --S6XXO1 1,440 1,455 1,400 1,415 -25 10,370,800 14,771,140,000 2,314 265.977 1,420 J 53,000 1,415 T/B 208,800 34 PWON Pakuwon Jati Tbk. --S6B3O1 535 545 530 535 0 30,057,600 16,102,196,500 3,492 2,062.531 540 J 2,173,900 535 T/B 48,600 35 SCMA Surya Citra Media Tbk. --S9XXO1 1,405 1,415 1,390 1,395 -10 19,129,400 26,729,418,500 2,409 631.070 1,400 J 146,900 1,395 T/B 1,380,500 36 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,025 12,025 11,075 11,400 -625 7,644,500 87,765,732,500 3,449 3,966.873 11,400 T/J 71,200 11,375 B 18,200 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 220 220 212 214 -6 9,485,100 2,039,119,000 896 89.167 216 J 532,000 214 T/B 2,872,000 38 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,240 1,250 1,230 1,240 0 70,435,300 87,360,672,000 2,503 306.173 1,240 T/J 5,459,900 1,235 B 1,789,000 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,275 8,375 7,875 7,975 -300 1,241,900 9,965,182,500 1,741 493.080 8,000 J 319,900 7,975 T/B 10,000 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,790 3,850 3,780 3,820 30 73,840,300 282,263,730,000 4,973 2,007.515 3,830 J 588,800 3,820 T/B 381,900 41 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 875 900 870 900 25 99,392,400 88,204,995,000 26,106 4,287.143 900 T/J 19,372,500 895 B 848,400 42 UNTR United Tractors Tbk. --S9BXO1 18,025 18,200 17,600 17,700 -325 4,694,300 83,974,662,500 4,413 21,071.429 17,725 J 9,400 17,700 T/B 17,200 43 UNVR Unilever Indonesia Tbk. --M5BXO1 7,850 7,850 7,575 7,600 -250 17,269,400 131,748,255,000 8,571 194,572.453 7,600 T/J 343,000 7,575 B 293,500 44 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,960 1,975 1,940 1,965 5 6,564,600 12,889,744,500 3,355 505.073 1,965 T/J 17,200 1,960 B 20,200 45 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,150 1,165 1,130 1,140 -10 14,791,700 16,962,914,000 1,734 307.692 1,145 J 333,900 1,140 T/B 399,400 Total 1,089,789,800 4,155,732,417,000 190,613 54,860,900 48,351,200 Jakarta, 12 February 2020 Trading Division