List of Securities Quotation: LQ45 Date: Tuesday, 18 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 1,650 1,650 1,590 1,590 -60 8,778,800 14,199,288,000 1,726 1,939.024 1,605 J 8,900 1,590 T/B 977,900 2 ADRO Adaro Energy Tbk. --S2BXO1 1,320 1,350 1,315 1,330 10 28,647,600 38,293,707,000 2,995 120.909 1,330 T/J 542,200 1,325 B 1,267,200 3 AKRA AKR Corporindo Tbk. --S9XXO1 3,070 3,130 3,040 3,100 30 11,141,500 34,509,227,000 1,596 2,470.690 3,100 T/J 1,251,600 3,090 B 90,300 4 ANTM Aneka Tambang Tbk. --S2XXO1 680 705 675 690 10 61,588,700 42,663,872,500 3,962 454.935 695 J 1,727,900 690 T/B 4,678,600 5 ASII Astra International Tbk. --S4BXO1 6,100 6,200 6,050 6,100 0 27,960,300 172,114,945,000 5,682 4,362.222 6,150 J 22,100 6,100 T/B 1,856,900 6 BBCA Bank Central Asia Tbk. --S8B3O1 33,600 33,600 33,350 33,475 -125 19,687,300 659,742,415,000 6,201 19,128.571 33,500 J 100 33,475 T/B 71,900 7 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,625 7,750 7,600 7,700 75 23,322,900 179,507,765,000 4,325 37.034 7,700 T/J 342,000 7,675 B 218,800 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,470 4,500 4,400 4,400 -70 88,694,500 395,157,484,000 7,481 5,028.571 4,470 J 45,600 4,400 T/B 16,880,500 9 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,795 1,905 1,780 1,895 100 31,694,000 59,153,787,500 3,900 247.174 1,900 J 398,600 1,895 T/B 618,800 10 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,850 7,850 7,800 7,825 -25 32,721,000 256,068,867,500 2,418 2,357.872 7,850 J 1,418,200 7,825 T/B 1,616,000 11 BRPT Barito Pacific Tbk. --S3XXO1 1,180 1,235 1,180 1,220 40 43,809,700 53,110,121,500 3,789 477.066 1,225 J 55,100 1,220 T/B 245,100 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,095 1,185 1,080 1,155 60 19,144,200 22,009,182,500 4,247 226.247 1,160 J 123,600 1,155 T/B 83,600 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,360 4,450 4,360 4,370 10 3,605,000 15,809,826,000 2,588 448.205 4,370 T/J 813,300 4,360 B 101,900 14 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,575 6,775 6,550 6,675 100 3,655,100 24,517,195,000 2,794 30,400.328 6,675 T/J 3,500 6,650 B 36,600 15 CTRA Ciputra Development Tbk. --S6XXO1 930 990 920 980 50 24,158,100 23,466,905,500 2,488 219.417 985 J 732,100 980 T/B 108,900 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,785 1,825 1,780 1,810 25 27,692,800 50,158,300,000 2,542 181.000 1,815 J 143,000 1,810 T/B 5,907,100 17 EXCL XL Axiata Tbk. --S7BXO1 2,650 2,760 2,630 2,720 70 11,817,200 32,071,211,000 2,990 138.042 2,730 J 57,400 2,710 B 158,500 18 GGRM Gudang Garam Tbk. --M5B3O1 54,900 55,450 54,725 55,025 125 383,300 21,147,360,000 1,346 2,147.317 55,025 T/J 3,200 55,000 B 900 19 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,965 1,995 1,960 1,960 -5 30,619,900 60,237,452,000 3,731 9,784.345 1,960 T/J 582,700 1,955 B 2,276,200 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,850 10,950 10,825 10,850 0 5,428,000 59,123,025,000 1,982 402.224 10,875 J 3,500 10,850 T/B 65,100 21 INCO Vale Indonesia Tbk. --S2XXO1 3,090 3,150 3,060 3,090 0 4,467,500 13,848,027,000 1,079 1,261.224 3,100 J 2,000 3,090 T/B 388,300 22 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,150 7,175 7,100 7,100 -50 5,887,700 41,897,642,500 2,474 1,215.358 7,125 J 10,100 7,100 T/B 112,300 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,350 6,700 6,325 6,550 200 5,855,100 38,464,687,500 3,220 337.512 6,550 T/J 13,200 6,525 B 65,500 24 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,800 17,450 16,650 17,250 450 1,200,600 20,664,130,000 1,837 690.000 17,275 J 600 17,250 T/B 32,500 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,500 10,975 10,525 10,950 450 2,077,500 22,537,662,500 2,591 78.214 10,950 T/J 37,800 10,925 B 1,100 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,515 1,560 1,515 1,555 40 9,482,300 14,709,107,000 2,880 425.096 1,555 T/J 578,800 1,550 B 198,700 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,860 4,960 4,860 4,910 50 2,751,400 13,538,156,000 1,553 289.539 4,920 J 6,000 4,910 T/B 1,800 28 KLBF Kalbe Farma Tbk. --S5BXO1 1,390 1,475 1,390 1,395 5 22,990,100 32,713,240,000 4,383 13,605.774 1,400 J 1,800 1,395 T/B 284,200 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,420 3,580 3,420 3,500 80 5,164,600 18,205,526,000 2,379 79.309 3,520 J 58,000 3,500 T/B 400 30 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,505 1,515 1,475 1,495 -10 24,007,200 35,825,848,500 30,260 166.111 1,495 T/J 1,121,200 1,490 B 122,700 31 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,495 1,520 1,490 1,505 10 37,718,000 56,903,675,500 6,544 501.667 1,510 J 290,600 1,505 T/B 2,807,400 32 PTBA Bukit Asam Tbk. --S2BXO1 2,340 2,380 2,340 2,380 40 17,424,900 41,283,917,000 2,525 2,069.565 2,380 T/J 1,216,200 2,370 B 378,100 33 PTPP PP (Persero) Tbk. --S6XXO1 1,400 1,505 1,400 1,485 85 28,864,900 42,315,191,000 3,292 279.135 1,490 J 72,700 1,485 T/B 163,800 34 PWON Pakuwon Jati Tbk. --S6B3O1 575 605 565 600 25 83,536,000 49,087,854,000 4,628 2,313.119 605 J 5,184,200 600 T/B 34,209,300 35 SCMA Surya Citra Media Tbk. --S9XXO1 1,350 1,400 1,310 1,385 35 25,721,900 35,149,582,500 1,926 626.547 1,385 T/J 147,600 1,380 B 12,706,100 36 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,575 12,000 11,500 11,775 200 4,925,400 58,031,895,000 2,987 4,097.362 11,800 J 1,217,600 11,775 T/B 23,400 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 214 228 214 226 12 46,280,100 10,363,481,600 5,784 94.167 228 J 2,464,200 226 T/B 229,600 38 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,200 1,210 1,185 1,205 5 29,768,600 35,708,179,000 2,329 297.531 1,205 T/J 546,800 1,200 B 5,000 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,525 8,050 7,425 7,700 175 3,402,300 26,568,247,500 2,541 476.078 7,750 J 10,000 7,700 T/B 109,700 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,610 3,660 3,590 3,620 10 94,382,900 342,836,965,000 7,134 1,902.410 3,630 J 28,300 3,620 T/B 2,043,700 41 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 880 880 865 875 -5 51,377,600 44,881,458,500 11,896 4,168.056 875 T/J 6,946,700 870 B 117,900 42 UNTR United Tractors Tbk. --S9BXO1 18,350 18,500 18,100 18,350 0 3,981,600 73,157,465,000 2,384 21,845.238 18,350 T/J 39,800 18,325 B 4,700 43 UNVR Unilever Indonesia Tbk. --M5BXO1 7,400 7,475 7,325 7,400 0 11,377,400 84,041,962,500 4,784 189,452.125 7,400 T/J 30,300 7,375 B 14,900 44 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,070 1,995 2,050 50 18,236,500 37,384,766,500 2,747 526.920 2,060 J 191,000 2,050 T/B 429,600 45 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,130 1,205 1,125 1,195 65 49,080,700 57,765,082,000 4,607 322.537 1,200 J 1,206,800 1,195 T/B 54,300 Total 1,094,512,700 3,460,945,686,600 187,547 29,696,900 91,765,800 Jakarta, 18 February 2020 Trading Division