List of Securities Quotation: LQ45 Date: Friday, 28 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 1,500 1,520 1,430 1,515 15 20,747,200 30,877,386,000 3,462 1,847.561 1,515 T/J 33,800 1,490 B 61,100 2 ADRO Adaro Energy Tbk. --S2BXO1 1,165 1,160 1,085 1,155 -10 63,533,800 71,612,406,500 6,438 105.000 1,155 T/J 80,700 1,150 B 3,700 3 AKRA AKR Corporindo Tbk. --S9XXO1 2,750 2,670 2,390 2,650 -100 5,628,100 14,606,382,000 1,850 2,112.042 2,650 T/J 73,000 2,630 B 39,800 4 ANTM Aneka Tambang Tbk. --S2XXO1 600 590 540 575 -25 137,409,800 77,266,691,000 10,627 379.113 580 J 2,034,800 575 T/B 911,900 5 ASII Astra International Tbk. --S4BXO1 5,950 5,850 5,525 5,525 -425 100,693,900 564,241,170,000 9,381 3,951.029 5,550 J 12,500 5,525 T/B 2,660,000 6 BBCA Bank Central Asia Tbk. --S8B3O1 31,450 31,450 30,175 31,450 0 33,989,300 1,048,122,467,500 20,255 17,971.429 31,475 J 16,900 31,450 T/B 377,000 7 BBNI Bank Negara Indonesia (Persero) Tbk. CDS8B3O1 7,075 7,025 6,675 7,025 -50 52,147,500 357,689,642,500 8,064 33.788 7,025 T/J 413,300 7,000 B 76,400 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,130 4,190 3,910 4,190 60 191,962,700 784,840,891,000 22,302 4,788.571 4,190 T/J 2,643,200 4,170 B 3,400 9 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,750 1,730 1,620 1,700 -50 19,887,300 33,256,101,000 4,412 221.739 1,710 J 40,800 1,700 T/B 100,000 10 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,350 7,275 6,550 7,275 -75 94,434,100 658,900,275,000 11,444 2,192.143 7,275 T/J 9,620,200 7,200 B 21,300 11 BRPT Barito Pacific Tbk. --S3XXO1 980 995 885 985 5 70,603,100 66,521,591,500 5,765 385.172 985 T/J 2,661,900 980 B 113,300 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,030 1,015 975 1,000 -30 23,327,400 23,136,784,500 3,512 195.884 1,000 T/J 439,400 995 B 64,200 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,040 3,990 3,700 3,760 -280 11,319,300 42,489,857,000 4,600 385.641 3,760 T/J 190,600 3,750 B 4,000 14 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 5,900 5,750 5,525 5,700 -200 10,463,800 59,094,270,000 4,403 25,959.831 5,725 J 9,000 5,700 T/B 9,300 15 CTRA Ciputra Development Tbk. --S6XXO1 925 945 875 945 20 21,155,300 18,971,892,000 1,975 211.580 945 T/J 684,300 935 B 2,500 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,640 1,620 1,500 1,620 -20 20,083,300 31,247,225,000 3,393 162.000 1,620 T/J 783,400 1,600 B 5,000 17 EXCL XL Axiata Tbk. --S7BXO1 2,460 2,590 2,290 2,590 130 30,542,000 75,838,193,000 5,119 131.444 2,600 J 20,600 2,590 T/B 88,300 18 GGRM Gudang Garam Tbk. --M5B3O1 53,175 52,250 50,025 51,000 -2,175 1,393,800 70,824,445,000 3,384 1,990.244 51,200 J 200 51,000 T/B 17,600 19 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,730 1,730 1,640 1,700 -30 78,234,200 130,991,910,500 6,876 8,486.422 1,700 T/J 33,400 1,695 B 539,900 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,550 10,450 9,900 10,275 -275 12,019,600 122,135,217,500 5,795 380.908 10,275 T/J 38,100 10,225 B 1,500 21 INCO Vale Indonesia Tbk. --S2XXO1 2,620 2,540 2,290 2,450 -170 16,567,700 40,274,303,000 2,832 1,000.000 2,450 T/J 821,800 2,440 B 184,900 22 INDF Indofood Sukses Makmur Tbk. --S5BXO1 6,900 6,700 6,375 6,500 -400 13,279,200 86,515,255,000 5,123 1,112.652 6,525 J 42,200 6,500 T/B 119,600 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 5,975 5,900 5,300 5,625 -350 10,308,700 57,050,975,000 5,159 289.848 5,625 T/J 175,100 5,600 B 40,800 24 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 15,250 15,025 14,550 14,925 -325 2,534,800 37,572,995,000 2,916 597.000 14,925 T/J 6,700 14,900 B 5,000 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,025 11,300 10,325 11,300 275 3,843,400 41,665,492,500 3,774 80.714 11,300 T/J 305,200 11,175 B 90,900 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,425 1,410 1,320 1,400 -25 15,071,200 20,487,645,500 2,951 382.723 1,400 T/J 48,000 1,385 B 234,500 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,800 4,730 4,570 4,680 -120 4,772,200 22,232,960,000 3,693 275.976 4,690 J 30,000 4,670 B 83,900 28 KLBF Kalbe Farma Tbk. --S5BXO1 1,250 1,225 1,175 1,220 -30 44,307,700 53,099,046,500 5,443 11,898.956 1,220 T/J 382,700 1,215 B 191,800 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,080 3,140 2,900 3,140 60 6,827,800 20,576,395,000 2,128 71.152 3,140 T/J 142,900 3,100 B 300 30 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,290 1,290 1,250 1,285 -5 48,112,900 61,365,001,000 22,032 142.778 1,285 T/J 271,600 1,280 B 246,600 31 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,385 1,340 1,255 1,280 -105 151,189,200 194,413,919,500 12,959 426.667 1,285 J 80,200 1,280 T/B 6,069,900 32 PTBA Bukit Asam Tbk. --S2BXO1 2,290 2,290 2,190 2,240 -50 42,001,000 93,887,838,000 5,966 1,947.826 2,270 J 33,300 2,240 T/B 346,400 33 PTPP PP (Persero) Tbk. --S6XXO1 1,195 1,205 1,065 1,205 10 37,839,400 42,698,689,500 4,034 226.504 1,205 T/J 1,300,000 1,165 B 7,700 34 PWON Pakuwon Jati Tbk. --S6B3O1 540 535 520 530 -10 58,413,500 30,893,471,500 3,376 2,043.255 535 J 1,039,800 530 T/B 806,400 35 SCMA Surya Citra Media Tbk. --S9XXO1 1,150 1,135 1,045 1,120 -30 54,148,000 58,581,309,500 4,366 506.666 1,125 J 500 1,120 T/B 226,700 36 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 10,875 10,650 9,600 10,475 -400 7,767,200 80,499,492,500 4,281 3,645.000 10,475 T/J 490,100 10,450 B 3,500 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 192 200 173 200 8 112,018,400 21,042,396,900 5,004 83.333 200 T/J 8,621,400 193 B 100 38 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,160 1,145 1,080 1,105 -55 23,839,500 26,221,377,500 1,343 272.840 1,110 J 20,300 1,105 T/B 1,768,700 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 6,400 6,175 5,725 6,000 -400 3,700,500 22,053,210,000 3,475 370.970 6,050 J 13,500 6,000 T/B 10,600 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,470 3,490 3,340 3,490 20 151,751,800 518,883,478,000 13,216 1,834.091 3,490 T/J 1,073,200 3,480 B 3,200 41 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 835 830 775 805 -30 91,048,400 72,847,736,500 9,477 3,834.612 805 T/J 2,411,500 800 B 55,400 42 UNTR United Tractors Tbk. --S9BXO1 17,575 17,300 16,575 16,600 -975 10,754,000 179,429,370,000 6,918 19,761.905 16,700 J 16,300 16,600 T/B 186,500 43 UNVR Unilever Indonesia Tbk. --M5BXO1 7,150 7,075 6,725 6,825 -325 34,476,300 235,357,837,500 9,883 174,731.183 6,850 J 73,400 6,825 T/B 597,000 44 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,905 1,930 1,760 1,875 -30 14,492,200 26,883,637,000 3,011 481.939 1,875 T/J 2,012,900 1,870 B 100,600 45 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,000 980 890 975 -25 51,464,400 48,114,533,000 5,449 263.158 975 T/J 76,100 970 B 139,600 Total 2,010,104,900 6,375,313,163,900 291,866 39,318,800 16,620,800 Jakarta, 28 February 2020 Trading Division