List of Securities Quotation: LQ45 Date: Friday, 21 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 1,570 1,540 1,555 -5 7,062,500 10,987,058,500 1,897 1,896.341 1,555 T/J 138,700 1,550 B 95,400 2 ADRO Adaro Energy Tbk. --S2BXO1 1,350 1,355 1,310 1,310 -40 33,041,400 43,650,215,000 5,887 119.091 1,315 J 55,100 1,310 T/B 469,800 3 AKRA AKR Corporindo Tbk. --S9XXO1 3,060 3,080 2,970 3,050 -10 5,227,800 15,822,668,000 1,439 2,430.841 3,050 T/J 906,200 3,000 B 4,700 4 ANTM Aneka Tambang Tbk. --S2XXO1 710 715 695 700 -10 74,636,900 52,619,787,500 4,534 461.528 700 T/J 13,800 695 B 5,867,700 5 ASII Astra International Tbk. --S4BXO1 6,275 6,300 6,150 6,200 -75 33,804,700 209,725,245,000 5,373 4,433.734 6,225 J 118,100 6,200 T/B 73,900 6 BBCA Bank Central Asia Tbk. --S8B3O1 32,975 33,300 32,975 33,075 100 19,652,200 650,232,782,500 9,859 18,900.000 33,200 J 100 33,075 T/B 42,000 7 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,925 7,875 7,725 7,775 -150 47,223,000 369,239,935,000 5,424 37.395 7,800 J 320,100 7,775 T/B 161,500 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,560 4,560 4,510 4,510 -50 106,960,700 483,196,571,000 7,151 5,154.286 4,520 J 447,700 4,510 T/B 218,200 9 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,920 1,925 1,870 1,870 -50 15,009,500 28,372,380,500 2,539 243.913 1,875 J 23,000 1,870 T/B 24,300 10 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 8,000 8,000 7,825 7,900 -100 45,899,000 363,232,430,000 4,941 2,380.472 7,900 T/J 656,400 7,875 B 620,300 11 BRPT Barito Pacific Tbk. --S3XXO1 1,220 1,215 1,135 1,160 -60 54,488,700 63,798,629,000 4,500 453.603 1,160 T/J 1,392,200 1,155 B 7,500 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,140 1,160 1,100 1,100 -40 15,443,100 17,473,140,000 3,409 215.473 1,120 J 12,300 1,100 T/B 1,453,700 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,350 4,370 4,290 4,330 -20 3,883,200 16,816,934,000 3,111 444.103 4,330 T/J 8,200 4,320 B 100 14 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,850 6,850 6,575 6,575 -275 6,293,200 41,867,177,500 3,672 29,944.892 6,675 J 5,100 6,575 T/B 1,205,500 15 CTRA Ciputra Development Tbk. --S6XXO1 975 985 955 970 -5 9,184,100 8,956,742,500 1,022 217.178 975 J 31,700 970 T/B 10,400 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,780 1,885 1,810 1,860 80 38,112,000 70,775,210,000 6,074 186.000 1,860 T/J 2,313,100 1,855 B 289,600 17 EXCL XL Axiata Tbk. --S7BXO1 2,680 2,670 2,580 2,600 -80 13,942,600 36,443,769,000 3,150 131.952 2,600 T/J 492,700 2,590 B 109,600 18 GGRM Gudang Garam Tbk. --M5B3O1 55,575 56,200 55,400 55,975 400 692,600 38,758,402,500 1,765 2,184.390 55,975 T/J 400 55,950 B 20,800 19 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,945 1,950 1,915 1,920 -25 38,132,100 73,288,685,000 4,454 9,584.665 1,925 J 161,600 1,920 T/B 1,761,000 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,225 11,275 10,925 10,950 -275 4,520,700 49,924,710,000 2,730 405.931 10,975 J 2,000 10,950 T/B 1,328,600 21 INCO Vale Indonesia Tbk. --S2XXO1 3,120 3,160 3,030 3,060 -60 7,151,700 22,006,438,000 2,333 1,248.980 3,070 J 70,000 3,060 T/B 66,300 22 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,300 7,325 7,125 7,200 -100 6,993,800 50,386,025,000 3,765 1,232.476 7,200 T/J 500 7,175 B 35,200 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,625 6,650 6,350 6,375 -250 4,702,200 30,325,350,000 3,171 328.495 6,400 J 61,000 6,375 T/B 40,900 24 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,300 17,175 16,575 16,575 -725 2,515,700 41,931,715,000 2,746 663.000 16,575 T/J 361,400 16,550 B 11,800 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,925 10,850 10,475 10,575 -350 1,617,700 17,151,052,500 2,761 75.536 10,575 T/J 13,100 10,550 B 2,000 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,590 1,580 1,535 1,555 -35 4,658,300 7,247,141,000 1,811 425.096 1,555 T/J 77,000 1,550 B 4,500 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,050 5,050 5,000 5,000 -50 3,182,900 15,942,062,500 1,258 294.846 5,025 J 104,700 5,000 T/B 143,500 28 KLBF Kalbe Farma Tbk. --S5BXO1 1,420 1,425 1,365 1,365 -55 30,858,700 42,520,655,000 3,270 13,313.177 1,370 J 16,500 1,365 T/B 647,300 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,550 3,630 3,430 3,470 -80 2,771,100 9,811,162,000 1,512 78.630 3,470 T/J 16,400 3,460 B 1,200 30 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,475 1,480 1,420 1,440 -35 27,788,800 39,909,781,500 29,417 160.000 1,440 T/J 2,933,500 1,435 B 505,900 31 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,555 1,555 1,520 1,525 -30 56,583,600 86,767,180,500 6,203 508.333 1,525 T/J 804,100 1,520 B 532,800 32 PTBA Bukit Asam Tbk. --S2BXO1 2,490 2,470 2,380 2,410 -80 22,774,600 55,064,356,000 4,690 2,095.652 2,420 J 77,900 2,410 T/B 41,000 33 PTPP PP (Persero) Tbk. --S6XXO1 1,475 1,465 1,405 1,410 -65 12,238,600 17,447,056,000 2,508 265.038 1,415 J 1,700 1,410 T/B 33,200 34 PWON Pakuwon Jati Tbk. --S6B3O1 580 590 570 575 -5 27,125,000 15,720,341,000 3,069 2,216.739 580 J 83,200 575 T/B 51,000 35 SCMA Surya Citra Media Tbk. --S9XXO1 1,330 1,330 1,245 1,250 -80 21,361,600 27,151,844,500 3,666 565.475 1,250 T/J 27,300 1,245 B 98,000 36 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,775 11,800 11,600 11,600 -175 7,439,300 87,058,880,000 2,876 4,036.467 11,700 J 67,000 11,600 T/B 500 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 228 236 220 220 -8 184,441,800 41,831,246,200 3,740 91.667 222 J 628,600 220 T/B 131,700 38 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,180 1,195 1,150 1,160 -20 17,533,900 20,452,735,500 1,056 286.420 1,160 T/J 218,700 1,155 B 403,500 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,225 8,275 7,800 7,800 -425 1,692,800 13,413,347,500 2,227 482.261 7,850 J 1,000 7,800 T/B 142,500 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,630 3,710 3,640 3,690 60 86,862,600 319,797,741,000 8,579 1,939.196 3,690 T/J 1,052,800 3,680 B 2,182,700 41 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 880 885 855 860 -20 74,539,000 64,756,900,000 24,439 4,096.604 865 J 654,400 860 T/B 181,700 42 UNTR United Tractors Tbk. --S9BXO1 18,425 18,650 18,150 18,225 -200 4,518,400 83,124,227,500 4,840 21,696.429 18,250 J 1,100 18,225 T/B 40,800 43 UNVR Unilever Indonesia Tbk. --M5BXO1 7,650 7,650 7,475 7,500 -150 9,864,100 74,234,542,500 5,586 192,012.289 7,525 J 52,700 7,500 T/B 34,700 44 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,040 2,060 2,000 2,010 -30 9,587,900 19,373,221,000 2,205 516.639 2,020 J 16,500 2,010 T/B 345,300 45 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,215 1,215 1,140 1,150 -65 21,987,400 25,648,448,500 2,954 310.391 1,155 J 120,300 1,150 T/B 882,600 Total 1,224,001,500 3,874,255,922,700 213,613 14,559,900 20,325,200 Jakarta, 21 February 2020 Trading Division