List of Securities Quotation: LQ45 Date: Friday, 14 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 1,655 1,590 1,645 35 20,446,100 33,588,665,500 2,837 2,006.098 1,650 J 138,100 1,645 T/B 490,300 2 ADRO Adaro Energy Tbk. --S2BXO1 1,350 1,360 1,310 1,320 -30 29,880,000 39,769,657,000 3,776 120.000 1,325 J 664,100 1,320 T/B 139,600 3 AKRA AKR Corporindo Tbk. --S9XXO1 3,050 3,050 2,940 3,040 -10 4,716,400 14,170,069,000 1,301 2,422.871 3,040 T/J 974,900 3,020 B 2,000 4 ANTM Aneka Tambang Tbk. --S2XXO1 680 690 665 675 -5 29,968,100 20,284,442,500 4,151 445.045 680 J 4,567,600 675 T/B 732,800 5 ASII Astra International Tbk. --S4BXO1 5,950 6,100 5,925 6,100 150 60,901,000 367,327,082,500 6,450 4,362.222 6,100 T/J 1,989,100 6,075 B 920,800 6 BBCA Bank Central Asia Tbk. --S8B3O1 33,950 33,975 33,375 33,400 -550 29,405,700 991,164,577,500 7,537 19,085.714 33,400 T/J 2,013,600 33,375 B 136,500 7 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,400 7,600 7,325 7,525 125 25,732,900 192,025,470,000 4,560 36.193 7,525 T/J 1,129,300 7,500 B 81,700 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,570 4,590 4,530 4,550 -20 127,004,900 578,921,964,000 5,799 5,200.000 4,560 J 6,914,600 4,550 T/B 16,612,200 9 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,750 1,770 1,730 1,765 15 14,021,400 24,605,267,000 1,775 230.217 1,770 J 327,800 1,765 T/B 707,500 10 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,850 7,850 7,750 7,825 -25 20,672,600 161,291,517,500 3,856 2,357.872 7,825 T/J 2,821,100 7,800 B 144,300 11 BRPT Barito Pacific Tbk. --S3XXO1 1,225 1,230 1,195 1,200 -25 45,470,200 54,678,533,000 3,776 469.245 1,205 J 33,900 1,200 T/B 1,300 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,100 1,120 1,060 1,065 -35 11,195,200 12,193,190,000 2,228 208.617 1,070 J 100 1,065 T/B 681,200 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,450 4,460 4,330 4,390 -60 6,868,100 30,239,839,000 3,170 450.256 4,400 J 117,900 4,390 T/B 3,600 14 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,150 6,550 6,100 6,475 325 4,110,600 26,396,900,000 2,299 29,489.457 6,475 T/J 294,900 6,450 B 101,200 15 CTRA Ciputra Development Tbk. --S6XXO1 885 885 865 880 -5 5,490,500 4,823,719,000 657 197.027 880 T/J 1,376,300 875 B 2,254,200 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,805 1,825 1,755 1,760 -45 14,527,300 26,023,238,500 3,870 176.000 1,765 J 1,900 1,760 T/B 48,800 17 EXCL XL Axiata Tbk. --S7BXO1 2,710 2,700 2,550 2,620 -90 25,077,200 65,664,860,000 3,309 132.967 2,630 J 135,800 2,620 T/B 369,400 18 GGRM Gudang Garam Tbk. --M5B3O1 55,200 55,525 54,050 54,575 -625 1,105,900 60,662,407,500 2,831 2,129.756 54,650 J 1,000 54,575 T/B 1,200 19 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,980 1,995 1,960 1,970 -10 17,354,000 34,235,007,000 2,613 9,834.265 1,975 J 266,400 1,970 T/B 157,600 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,800 10,850 10,750 10,775 -25 5,096,600 54,966,482,500 2,516 399.444 10,800 J 5,300 10,775 T/B 100,800 21 INCO Vale Indonesia Tbk. --S2XXO1 3,180 3,200 3,120 3,130 -50 1,566,400 4,925,541,000 848 1,277.551 3,140 J 5,800 3,130 T/B 123,200 22 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,000 7,200 7,025 7,150 150 4,838,500 34,549,445,000 2,921 1,223.917 7,175 J 29,200 7,150 T/B 79,900 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,100 6,275 5,975 6,200 100 3,923,800 24,238,052,500 3,181 319.477 6,200 T/J 300 6,175 B 24,600 24 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 15,725 16,600 15,250 16,400 675 1,862,800 30,179,042,500 2,922 656.000 16,400 T/J 285,000 16,375 B 100 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,150 10,175 10,025 10,050 -100 1,156,400 11,652,370,000 1,555 71.786 10,100 J 1,700 10,050 T/B 98,200 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,435 1,505 1,430 1,495 60 10,110,100 14,977,856,500 3,446 408.693 1,495 T/J 161,700 1,490 B 330,100 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,860 4,930 4,850 4,900 40 2,063,200 10,087,461,000 852 288.949 4,900 T/J 42,500 4,890 B 11,400 28 KLBF Kalbe Farma Tbk. --S5BXO1 1,370 1,400 1,360 1,390 20 10,208,800 14,191,937,500 2,130 13,557.008 1,395 J 19,500 1,385 B 160,200 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,190 3,300 3,150 3,280 90 2,304,300 7,529,506,000 1,086 74.324 3,290 J 100,300 3,270 B 1,200 30 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,490 1,510 1,475 1,505 15 16,712,500 25,036,595,500 16,066 167.222 1,510 J 101,800 1,505 T/B 20,000 31 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,505 1,520 1,495 1,520 15 47,548,200 71,919,275,000 3,523 506.667 1,520 T/J 707,300 1,515 B 75,400 32 PTBA Bukit Asam Tbk. --S2BXO1 2,280 2,340 2,260 2,330 50 18,474,200 42,731,844,000 2,800 2,026.087 2,330 T/J 1,681,100 2,320 B 99,300 33 PTPP PP (Persero) Tbk. --S6XXO1 1,350 1,370 1,340 1,360 10 8,176,300 11,082,786,000 1,682 255.639 1,360 T/J 669,300 1,355 B 465,700 34 PWON Pakuwon Jati Tbk. --S6B3O1 540 560 535 555 15 40,321,600 22,228,647,500 2,870 2,139.635 560 J 893,100 555 T/B 9,800 35 SCMA Surya Citra Media Tbk. --S9XXO1 1,345 1,370 1,330 1,370 25 13,802,800 18,637,639,000 1,747 619.761 1,370 T/J 199,300 1,365 B 207,500 36 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,175 11,500 11,050 11,375 200 2,351,000 26,759,170,000 2,219 3,958.174 11,475 J 8,000 11,375 T/B 48,100 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 210 216 208 216 6 13,433,800 2,856,214,200 2,091 90.000 216 T/J 385,200 214 B 60,000 38 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,230 1,235 1,215 1,225 -5 9,011,900 11,028,688,000 636 302.469 1,225 T/J 8,000 1,215 B 200,900 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,500 7,525 7,200 7,450 -50 2,138,100 15,903,340,000 1,423 460.621 7,450 T/J 8,900 7,425 B 16,000 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,730 3,730 3,640 3,640 -90 108,793,300 398,715,398,000 10,974 1,912.920 3,640 T/J 8,900 3,630 B 1,949,300 41 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 890 890 865 885 -5 53,166,700 46,656,898,000 19,833 4,215.691 885 T/J 10,600,700 880 B 113,600 42 UNTR United Tractors Tbk. --S9BXO1 17,625 18,375 17,375 18,325 700 5,591,600 101,431,987,500 4,983 21,815.476 18,325 T/J 66,700 18,300 B 16,700 43 UNVR Unilever Indonesia Tbk. --M5BXO1 7,400 7,625 7,300 7,475 75 8,792,800 65,769,747,500 5,594 191,372.248 7,500 J 373,700 7,475 T/B 63,000 44 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,945 1,960 1,920 1,945 0 4,612,100 8,937,241,500 911 499.932 1,945 T/J 80,000 1,940 B 11,900 45 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,100 1,125 1,075 1,095 -5 15,278,100 16,792,266,500 2,195 295.547 1,095 T/J 1,128,400 1,090 B 278,500 Total 905,284,000 3,831,851,839,200 167,799 41,340,100 28,151,600 Jakarta, 14 February 2020 Trading Division