List of Securities Quotation: LQ45 Date: Tuesday, 25 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 1,510 1,555 1,505 1,550 40 9,023,000 13,912,625,500 3,068 1,890.244 1,555 J 184,300 1,550 T/B 46,200 2 ADRO Adaro Energy Tbk. --S2BXO1 1,285 1,300 1,260 1,285 0 31,970,000 41,070,953,500 5,154 116.818 1,290 J 429,800 1,285 T/B 55,500 3 AKRA AKR Corporindo Tbk. --S9XXO1 2,990 2,990 2,920 2,970 -20 2,812,200 8,326,870,000 1,231 2,367.081 2,970 T/J 788,400 2,960 B 15,800 4 ANTM Aneka Tambang Tbk. --S2XXO1 685 685 655 660 -25 97,963,600 65,506,476,000 8,820 435.155 665 J 1,503,400 660 T/B 1,479,200 5 ASII Astra International Tbk. --S4BXO1 6,100 6,275 5,975 6,225 125 40,723,200 252,994,942,500 7,148 4,451.612 6,225 T/J 34,800 6,200 B 23,600 6 BBCA Bank Central Asia Tbk. --S8B3O1 32,625 32,800 32,550 32,650 25 17,289,300 564,519,857,500 9,715 18,657.143 32,650 T/J 437,000 32,625 B 60,200 7 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,575 7,625 7,475 7,500 -75 16,988,100 128,052,110,000 5,195 36.072 7,525 J 29,300 7,500 T/B 445,700 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,490 4,550 4,460 4,500 10 113,929,600 513,239,415,000 10,290 5,142.857 4,510 J 17,300 4,500 T/B 13,916,200 9 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,820 1,835 1,780 1,820 0 16,578,200 30,182,453,000 3,623 237.391 1,825 J 81,300 1,820 T/B 674,900 10 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,775 7,900 7,700 7,800 25 52,975,900 413,054,582,500 5,715 2,350.339 7,800 T/J 3,303,700 7,775 B 2,911,800 11 BRPT Barito Pacific Tbk. --S3XXO1 1,110 1,130 1,055 1,095 -15 53,744,400 59,481,620,000 6,169 428.186 1,100 J 237,200 1,095 T/B 631,300 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,085 1,105 1,060 1,085 0 11,337,400 12,327,164,500 3,278 212.535 1,095 J 88,000 1,085 T/B 1,492,200 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,250 4,290 4,110 4,150 -100 5,438,300 22,735,648,000 4,297 425.641 4,160 J 18,400 4,150 T/B 481,500 14 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,450 6,500 6,300 6,375 -75 6,062,200 38,835,720,000 5,605 29,034.021 6,400 J 1,200 6,375 T/B 227,500 15 CTRA Ciputra Development Tbk. --S6XXO1 940 970 915 970 30 12,930,800 12,080,064,000 1,788 217.178 970 T/J 969,700 955 B 29,400 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,740 1,780 1,700 1,760 20 10,605,800 18,508,446,000 2,804 176.000 1,765 J 51,400 1,760 T/B 112,900 17 EXCL XL Axiata Tbk. --S7BXO1 2,520 2,600 2,430 2,580 60 13,474,300 34,678,224,000 3,823 130.937 2,590 J 10,000 2,580 T/B 56,700 18 GGRM Gudang Garam Tbk. --M5B3O1 55,250 55,250 54,425 55,200 -50 864,300 47,680,665,000 2,987 2,154.146 55,225 J 400 55,200 T/B 513,800 19 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,905 1,905 1,855 1,860 -45 47,663,400 89,320,281,000 6,929 9,285.144 1,865 J 31,000 1,860 T/B 1,893,200 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,025 11,075 10,875 10,975 -50 3,213,600 35,389,502,500 3,930 406.858 10,975 T/J 6,400 10,950 B 17,500 21 INCO Vale Indonesia Tbk. --S2XXO1 3,010 3,040 2,980 3,000 -10 3,277,800 9,856,983,000 1,477 1,224.490 3,010 J 82,400 3,000 T/B 385,400 22 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,200 7,300 7,100 7,225 25 6,131,700 44,347,990,000 4,719 1,236.755 7,225 T/J 3,600 7,200 B 42,700 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,100 6,375 5,950 6,300 200 7,104,800 44,500,652,500 5,096 324.630 6,300 T/J 93,900 6,275 B 31,800 24 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 15,900 16,000 15,300 15,700 -200 1,649,500 25,903,795,000 4,491 628.000 15,750 J 19,100 15,700 T/B 5,500 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,650 11,175 10,450 11,000 350 3,497,200 38,186,742,500 4,242 78.571 11,025 J 4,300 11,000 T/B 13,500 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,525 1,525 1,460 1,495 -30 8,834,300 13,215,374,500 2,834 408.693 1,500 J 507,400 1,495 T/B 650,400 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,960 5,000 4,910 5,000 40 5,452,200 27,092,769,000 3,403 294.846 5,025 J 77,900 5,000 T/B 9,900 28 KLBF Kalbe Farma Tbk. --S5BXO1 1,355 1,400 1,295 1,295 -60 23,418,400 30,886,065,500 6,165 12,630.450 1,300 J 7,600 1,295 T/B 297,600 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,300 3,330 3,160 3,210 -90 4,098,300 13,247,911,000 1,615 72.738 3,210 T/J 138,800 3,180 B 7,500 30 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,355 1,375 1,310 1,350 -5 25,959,300 34,877,801,000 10,394 150.000 1,350 T/J 181,400 1,345 B 403,200 31 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,480 1,520 1,450 1,500 20 54,574,200 81,655,203,000 7,683 500.000 1,505 J 105,700 1,500 T/B 325,200 32 PTBA Bukit Asam Tbk. --S2BXO1 2,350 2,430 2,300 2,410 60 23,201,800 55,195,614,000 5,538 2,095.652 2,420 J 20,600 2,410 T/B 236,500 33 PTPP PP (Persero) Tbk. --S6XXO1 1,335 1,345 1,300 1,330 -5 24,016,600 31,860,714,000 2,528 250.000 1,335 J 48,900 1,330 T/B 3,013,300 34 PWON Pakuwon Jati Tbk. --S6B3O1 540 560 530 555 15 36,617,200 20,093,720,500 2,486 2,139.635 560 J 1,831,600 550 B 3,905,500 35 SCMA Surya Citra Media Tbk. --S9XXO1 1,205 1,230 1,175 1,225 20 19,989,100 24,183,953,000 1,544 554.166 1,225 T/J 174,500 1,220 B 652,700 36 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,250 11,400 11,000 11,200 -50 2,501,500 28,141,435,000 3,564 3,897.279 11,225 J 7,500 11,200 T/B 42,300 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 210 216 208 210 0 117,089,700 24,811,329,200 2,877 87.500 210 T/J 920,400 208 B 3,144,700 38 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,180 1,195 1,155 1,195 15 10,537,800 12,485,349,000 1,248 295.062 1,200 J 1,301,000 1,195 T/B 142,100 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,325 7,625 7,050 7,425 100 1,504,500 11,196,307,500 3,031 459.075 7,525 J 16,300 7,425 T/B 2,500 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,640 3,670 3,590 3,590 -50 73,990,700 267,426,283,000 10,440 1,886.644 3,600 J 70,800 3,590 T/B 4,078,800 41 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 865 870 855 870 5 68,709,500 59,411,749,000 15,464 4,144.239 870 T/J 4,699,300 865 B 772,600 42 UNTR United Tractors Tbk. --S9BXO1 17,900 18,450 17,700 18,275 375 3,711,100 67,193,920,000 4,579 21,755.952 18,300 J 500 18,275 T/B 3,500 43 UNVR Unilever Indonesia Tbk. --M5BXO1 7,225 7,350 7,075 7,300 75 14,739,700 107,303,332,500 7,620 186,891.961 7,325 J 5,000 7,300 T/B 5,661,300 44 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,970 1,985 1,945 1,960 -10 11,915,200 23,391,574,500 2,138 503.787 1,960 T/J 24,300 1,955 B 303,900 45 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,075 1,090 1,030 1,080 5 26,622,400 28,402,774,000 3,075 291.498 1,085 J 364,100 1,080 T/B 11,100 Total 1,144,732,100 3,526,766,962,700 219,820 18,929,900 49,228,600 Jakarta, 25 February 2020 Trading Division