List of Securities Quotation: LQ45 Date: Friday, 06 March 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. --M9B3O1 1,485 1,480 1,445 1,460 -25 5,306,100 7,759,050,500 1,981 1,780.488 1,465 J 465,400 1,460 T/B 84,100 2 ADRO Adaro Energy Tbk. --M2BXO1 1,175 1,180 1,140 1,160 -15 33,637,700 39,030,708,500 4,845 105.455 1,165 J 769,000 1,160 T/B 4,676,800 3 AKRA AKR Corporindo Tbk. --M9XXO1 2,540 2,530 2,420 2,430 -110 5,043,200 12,330,591,000 1,990 1,936.703 2,430 T/J 82,200 2,420 B 14,300 4 ANTM Aneka Tambang Tbk. --M2XXO1 630 630 605 610 -20 49,754,200 30,621,404,000 4,358 402.189 615 J 861,500 610 T/B 1,553,000 5 ASII Astra International Tbk. --M4BXO1 6,050 5,950 5,675 5,675 -375 31,282,500 180,657,227,500 7,271 4,058.296 5,700 J 10,200 5,675 T/B 1,000,800 6 BBCA Bank Central Asia Tbk. --M8B3O1 32,175 31,750 31,000 31,000 -1,175 15,567,100 484,892,162,500 11,504 17,714.286 31,050 J 4,400 31,000 T/B 181,600 7 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3O1 6,825 6,700 6,400 6,400 -425 42,861,300 278,141,622,500 12,197 30.782 6,400 T/J 2,117,000 6,375 B 854,800 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 4,150 4,050 4,000 4,010 -140 159,391,900 641,251,089,000 16,306 4,582.857 4,020 J 159,700 4,010 T/B 9,999,600 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,720 1,700 1,650 1,660 -60 5,865,700 9,781,895,000 1,655 216.522 1,665 J 20,100 1,660 T/B 98,100 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 7,600 7,400 7,225 7,250 -350 36,155,600 263,187,462,500 4,714 2,184.610 7,275 J 54,900 7,250 T/B 2,097,200 11 BRPT Barito Pacific Tbk. --M3XXO1 1,015 1,000 960 970 -45 49,405,300 48,167,147,000 4,682 379.306 975 J 676,500 970 T/B 82,800 12 BSDE Bumi Serpong Damai Tbk. --M6XXO1 1,100 1,070 1,015 1,015 -85 8,941,600 9,279,748,000 1,962 198.823 1,020 J 2,200 1,015 T/B 589,000 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 4,060 4,140 4,000 4,090 30 13,924,100 56,897,069,000 4,151 419.487 4,090 T/J 163,400 4,080 B 885,400 14 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 6,500 6,375 6,100 6,200 -300 5,373,300 33,471,012,500 3,037 28,237.009 6,275 J 10,100 6,200 T/B 236,100 15 CTRA Ciputra Development Tbk. --M6XXO1 920 910 880 885 -35 7,746,500 6,906,336,500 1,232 198.147 890 J 1,019,100 885 T/B 378,900 16 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,790 1,765 1,700 1,730 -60 10,032,800 17,290,433,000 2,188 173.000 1,735 J 53,700 1,730 T/B 22,562,700 17 EXCL XL Axiata Tbk. --M7BXO1 2,480 2,450 2,300 2,310 -170 22,686,000 53,450,282,000 4,462 117.234 2,310 T/J 10,800 2,300 B 187,100 18 GGRM Gudang Garam Tbk. --M5B3O1 50,950 50,725 49,800 50,400 -550 977,800 49,147,652,500 3,529 1,966.829 50,500 J 300 50,400 T/B 264,700 19 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,785 1,760 1,715 1,715 -70 33,544,500 58,171,972,500 3,934 8,561.302 1,720 J 161,600 1,715 T/B 3,795,300 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,950 11,000 10,750 10,950 0 5,805,700 63,495,460,000 2,156 405.931 10,975 J 14,500 10,950 T/B 1,200 21 INCO Vale Indonesia Tbk. --M2XXO1 2,670 2,620 2,540 2,570 -100 6,116,600 15,822,968,000 1,759 1,048.980 2,570 T/J 7,600 2,560 B 222,700 22 INDF Indofood Sukses Makmur Tbk. --M5BXO1 7,200 7,150 6,950 6,950 -250 5,741,200 40,206,565,000 4,620 1,189.681 7,000 J 7,600 6,950 T/B 171,600 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 6,250 6,125 5,975 6,000 -250 4,927,000 29,700,435,000 2,730 309.172 6,025 J 7,500 6,000 T/B 75,900 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 15,000 15,350 14,400 14,950 -50 1,759,400 26,342,837,500 3,338 598.000 15,050 J 24,700 14,950 T/B 120,700 25 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 10,900 10,800 10,400 10,425 -475 2,154,300 22,715,350,000 2,963 74.464 10,475 J 5,100 10,425 T/B 59,200 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,520 1,500 1,475 1,480 -40 2,938,100 4,369,751,000 1,203 404.593 1,485 J 260,800 1,480 T/B 78,700 27 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,890 4,850 4,710 4,740 -150 5,842,400 27,700,724,000 1,792 279.514 4,750 J 43,000 4,740 T/B 4,400 28 KLBF Kalbe Farma Tbk. --M5BXO1 1,330 1,325 1,235 1,235 -95 25,366,200 32,110,383,000 4,616 12,045.255 1,255 J 76,900 1,235 T/B 2,246,700 29 LPPF Matahari Department Store Tbk. --M9XXO1 2,980 2,970 2,810 2,850 -130 17,458,400 49,827,243,000 4,343 64.580 2,860 J 62,300 2,850 T/B 19,700 30 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,340 1,325 1,270 1,290 -50 43,763,400 56,420,561,000 15,266 143.333 1,290 T/J 973,900 1,285 B 100,000 31 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,425 1,395 1,340 1,345 -80 56,318,300 76,616,903,500 6,177 448.333 1,350 J 32,200 1,345 T/B 263,200 32 PTBA Bukit Asam Tbk. --M2BXO1 2,460 2,480 2,420 2,450 -10 18,529,800 45,488,749,000 4,051 2,130.435 2,460 J 16,500 2,450 T/B 51,200 33 PTPP PP (Persero) Tbk. --M6XXO1 1,160 1,130 1,100 1,105 -55 22,010,300 24,518,844,000 2,307 207.707 1,110 J 76,700 1,105 T/B 166,400 34 PWON Pakuwon Jati Tbk. --M6B3O1 545 540 530 530 -15 16,555,500 8,854,155,500 1,544 2,043.255 535 J 427,300 530 T/B 6,732,300 35 SCMA Surya Citra Media Tbk. --M9XXO1 1,150 1,135 1,080 1,085 -65 10,943,700 12,052,051,500 1,512 490.833 1,090 J 128,800 1,085 T/B 58,500 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 11,100 11,000 10,600 10,800 -300 3,818,900 41,308,097,500 3,154 3,758.090 10,800 T/J 2,800 10,750 B 27,400 37 SRIL Sri Rejeki Isman Tbk. --M4LKO1 208 204 200 200 -8 8,943,700 1,806,454,000 510 83.333 202 J 203,900 200 T/B 3,940,100 38 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,110 1,110 1,065 1,085 -25 12,620,400 13,633,862,000 1,067 267.901 1,085 T/J 197,500 1,075 B 2,500 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 7,600 7,450 7,000 7,300 -300 1,789,000 12,934,552,500 2,069 451.346 7,300 T/J 39,700 7,275 B 5,100 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,830 3,790 3,710 3,750 -80 86,476,000 324,010,764,000 9,261 1,970.728 3,770 J 50,000 3,750 T/B 53,800 41 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 860 860 830 840 -20 88,758,700 75,566,803,500 9,400 4,001.334 845 J 271,300 840 T/B 7,200 42 UNTR United Tractors Tbk. --M9BXO1 18,025 18,000 17,250 17,300 -725 3,360,600 58,797,907,500 3,706 20,595.238 17,350 J 24,100 17,300 T/B 6,100 43 UNVR Unilever Indonesia Tbk. --M5BXO1 7,400 7,475 7,225 7,450 50 10,982,200 80,761,172,500 3,966 190,732.207 7,450 T/J 1,432,500 7,400 B 1,900 44 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,830 1,805 1,770 1,795 -35 6,329,400 11,309,304,000 1,456 461.377 1,795 T/J 541,500 1,790 B 130,400 45 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 1,010 1,000 970 975 -35 27,791,300 27,333,441,000 2,668 263.158 980 J 505,100 975 T/B 158,300 Total 1,034,597,700 3,464,140,205,500 193,632 12,075,900 64,247,500 Jakarta, 06 March 2020 Trading Division