List of Securities Quotation: LQ45 Date: Thursday, 20 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 1,560 1,590 1,540 1,560 0 11,534,900 17,967,497,500 3,897 1,902.439 1,560 T/J 108,700 1,555 B 3,600 2 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,360 1,310 1,350 45 45,664,600 61,349,717,000 5,327 122.727 1,355 J 2,511,900 1,350 T/B 899,300 3 AKRA AKR Corporindo Tbk. --S9XXO1 3,040 3,110 3,040 3,060 20 10,880,900 33,415,710,000 1,217 2,438.811 3,060 T/J 654,700 3,050 B 11,900 4 ANTM Aneka Tambang Tbk. --S2XXO1 705 720 705 710 5 23,540,300 16,736,268,500 2,752 468.122 710 T/J 1,008,400 705 B 7,285,800 5 ASII Astra International Tbk. --S4BXO1 6,250 6,275 6,125 6,275 25 37,995,400 236,438,500,000 5,767 4,487.367 6,275 T/J 162,400 6,250 B 70,000 6 BBCA Bank Central Asia Tbk. --S8B3O1 33,475 33,475 32,825 32,975 -500 27,344,900 906,154,017,500 12,231 18,842.857 33,000 J 6,100 32,975 T/B 238,000 7 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,775 7,950 7,800 7,925 150 35,928,100 283,162,005,000 5,106 38.116 7,925 T/J 1,231,100 7,900 B 23,900 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,480 4,580 4,510 4,560 80 98,180,400 447,580,381,000 9,536 5,211.429 4,560 T/J 10,221,900 4,550 B 17,792,800 9 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,895 1,935 1,880 1,920 25 23,199,000 44,327,609,500 3,597 250.435 1,920 T/J 1,811,700 1,915 B 200,000 10 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,950 8,050 7,925 8,000 50 57,268,800 457,733,817,500 6,922 2,410.604 8,000 T/J 5,548,500 7,975 B 2,244,800 11 BRPT Barito Pacific Tbk. --S3XXO1 1,235 1,245 1,205 1,220 -15 29,604,700 36,376,825,500 3,273 477.066 1,220 T/J 70,500 1,215 B 350,000 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,155 1,170 1,140 1,140 -15 16,910,100 19,424,573,000 3,053 223.308 1,145 J 200,000 1,140 T/B 1,123,100 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,300 4,370 4,320 4,350 50 3,931,600 17,096,180,000 2,714 446.154 4,350 T/J 27,700 4,340 B 2,600 14 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,800 6,900 6,800 6,850 50 3,995,500 27,358,722,500 2,064 31,197.340 6,875 J 169,300 6,850 T/B 317,300 15 CTRA Ciputra Development Tbk. --S6XXO1 975 990 965 975 0 13,628,900 13,301,395,500 1,039 218.297 975 T/J 2,120,200 970 B 113,400 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,810 1,820 1,765 1,780 -30 7,433,800 13,253,342,000 2,244 178.000 1,780 T/J 34,100 1,775 B 100 17 EXCL XL Axiata Tbk. --S7BXO1 2,760 2,790 2,660 2,680 -80 14,956,100 40,318,769,000 3,379 136.012 2,690 J 388,000 2,680 T/B 15,300 18 GGRM Gudang Garam Tbk. --M5B3O1 55,200 56,000 55,100 55,575 375 802,700 44,670,680,000 3,184 2,168.780 55,700 J 5,000 55,575 T/B 100 19 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,955 1,975 1,940 1,945 -10 62,407,800 121,836,573,000 4,293 9,709.465 1,945 T/J 1,236,300 1,940 B 4,360,100 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,000 11,375 11,000 11,225 225 5,472,600 61,499,147,500 2,643 416.126 11,225 T/J 466,100 11,200 B 4,900 21 INCO Vale Indonesia Tbk. --S2XXO1 3,040 3,130 3,060 3,120 80 8,775,800 27,236,555,000 2,226 1,273.469 3,130 J 441,200 3,120 T/B 158,100 22 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,050 7,375 7,050 7,300 250 10,616,800 77,224,415,000 5,676 1,249.593 7,325 J 14,300 7,300 T/B 24,300 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,700 6,850 6,600 6,625 -75 3,263,800 21,884,052,500 3,359 341.377 6,650 J 33,600 6,625 T/B 82,300 24 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,325 17,600 17,175 17,300 -25 807,900 13,976,302,500 1,437 692.000 17,300 T/J 252,400 17,200 B 2,500 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,800 11,075 10,775 10,925 125 1,956,000 21,411,420,000 1,980 78.036 10,925 T/J 73,300 10,900 B 4,600 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,560 1,590 1,545 1,590 30 6,893,700 10,829,725,500 2,431 434.664 1,590 T/J 1,465,800 1,560 B 50,200 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,000 5,075 5,000 5,050 50 3,483,500 17,535,107,500 1,380 297.794 5,050 T/J 500 5,025 B 12,200 28 KLBF Kalbe Farma Tbk. --S5BXO1 1,435 1,465 1,400 1,420 -15 13,565,400 19,279,614,500 2,709 13,849.605 1,420 T/J 141,500 1,410 B 11,200 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,550 3,710 3,550 3,550 0 6,771,300 24,575,124,000 2,016 80.442 3,560 J 1,300 3,550 T/B 12,200 30 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,490 1,495 1,465 1,475 -15 25,805,300 38,119,964,500 47,903 163.889 1,475 T/J 238,500 1,470 B 165,500 31 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,530 1,580 1,520 1,555 25 99,359,700 153,879,346,000 9,117 518.333 1,555 T/J 712,400 1,550 B 1,556,800 32 PTBA Bukit Asam Tbk. --S2BXO1 2,400 2,510 2,410 2,490 90 32,998,700 81,606,522,000 4,204 2,165.217 2,490 T/J 1,144,000 2,480 B 51,500 33 PTPP PP (Persero) Tbk. --S6XXO1 1,495 1,505 1,440 1,475 -20 17,793,100 26,165,410,000 2,307 277.256 1,475 T/J 182,700 1,470 B 100 34 PWON Pakuwon Jati Tbk. --S6B3O1 595 600 580 580 -15 26,496,300 15,456,530,500 1,939 2,236.015 585 J 98,400 580 T/B 2,002,400 35 SCMA Surya Citra Media Tbk. --S9XXO1 1,360 1,365 1,330 1,330 -30 7,425,800 9,954,482,500 1,400 601.666 1,335 J 4,000 1,330 T/B 6,000 36 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,750 11,950 11,700 11,775 25 7,488,000 88,199,802,500 3,739 4,097.362 11,825 J 100 11,775 T/B 4,300 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 230 238 222 228 -2 98,513,000 22,471,865,400 5,017 95.000 230 J 820,300 228 T/B 4,990,600 38 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,190 1,200 1,165 1,180 -10 21,770,900 25,659,800,000 1,074 291.358 1,180 T/J 3,006,500 1,175 B 102,100 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,050 8,550 8,100 8,225 175 2,983,000 24,724,802,500 3,374 508.538 8,225 T/J 2,800 8,200 B 11,500 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,620 3,650 3,600 3,630 10 53,035,400 192,168,148,000 7,361 1,907.665 3,630 T/J 57,900 3,620 B 699,100 41 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 875 885 860 880 5 58,907,100 51,633,145,000 15,095 4,191.873 880 T/J 3,704,700 875 B 103,100 42 UNTR United Tractors Tbk. --S9BXO1 18,475 18,600 18,350 18,425 -50 2,747,400 50,694,795,000 2,810 21,934.524 18,450 J 600 18,425 T/B 21,500 43 UNVR Unilever Indonesia Tbk. --M5BXO1 7,475 7,700 7,475 7,650 175 11,991,000 91,339,340,000 6,088 195,852.535 7,675 J 96,600 7,650 T/B 186,700 44 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,080 2,090 2,030 2,040 -40 4,436,800 9,120,022,000 1,280 524.350 2,050 J 442,700 2,040 T/B 53,100 45 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,220 1,230 1,195 1,215 -5 47,526,400 57,679,626,000 2,464 327.935 1,215 T/J 206,900 1,210 B 52,300 Total 1,106,093,200 4,072,827,649,900 222,624 41,125,600 45,421,200 Jakarta, 20 February 2020 Trading Division