List of Securities Quotation: LQ45 Date: Tuesday, 10 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 1,395 1,450 1,370 1,430 35 15,901,500 22,572,397,500 4,314 1,743.902 1,430 T/J 798,100 1,425 B 21,600 2 ADRO Adaro Energy Tbk. --M2BXO1 1,010 1,060 1,010 1,030 20 47,800,300 49,242,753,500 6,613 93.636 1,035 J 1,032,300 1,030 T/B 536,200 3 AKRA AKR Corporindo Tbk. --M9XXO1 2,270 2,300 2,150 2,170 -100 8,165,100 18,035,630,000 2,703 1,729.483 2,170 T/J 19,700 2,160 B 72,200 4 ANTM Aneka Tambang Tbk. --M2XXO1 555 585 555 575 20 76,294,500 43,887,450,000 5,405 379.113 580 J 286,800 575 T/B 3,844,100 5 ASII Astra International Tbk. --M4BXO1 5,025 5,325 5,100 5,150 125 86,444,600 449,297,472,500 10,763 3,682.859 5,175 J 143,800 5,150 T/B 797,300 6 BBCA Bank Central Asia Tbk. --M8B3O1 28,925 30,050 29,200 29,625 700 26,733,400 794,722,720,000 18,141 16,928.571 29,625 T/J 215,500 29,600 B 35,500 7 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3O1 5,650 5,925 5,600 5,675 25 82,270,300 474,848,647,500 14,205 27.295 5,700 J 727,400 5,675 T/B 171,400 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 3,750 4,030 3,780 3,910 160 165,975,500 654,057,678,000 23,615 4,468.571 3,920 J 1,900 3,910 T/B 2,982,100 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,450 1,525 1,430 1,500 50 36,179,700 53,913,550,000 5,778 195.652 1,505 J 15,500 1,500 T/B 8,186,700 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 6,575 7,000 6,650 6,875 300 57,026,000 393,262,075,000 7,802 2,071.613 6,900 J 27,300 6,875 T/B 4,184,700 11 BRPT Barito Pacific Tbk. --M3XXO1 845 885 805 825 -20 52,913,700 44,656,702,500 7,825 322.606 825 T/J 270,600 820 B 222,300 12 BSDE Bumi Serpong Damai Tbk. --M6XXO1 940 1,035 940 940 0 12,782,300 12,418,463,000 3,791 184.131 950 J 205,200 940 T/B 1,155,900 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,780 3,900 3,780 3,860 80 7,413,100 28,696,365,000 2,263 395.897 3,890 J 76,400 3,860 T/B 160,600 14 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 5,800 6,125 5,800 5,875 75 6,916,800 41,228,772,500 5,087 26,756.843 5,900 J 200 5,875 T/B 21,700 15 CTRA Ciputra Development Tbk. --M6XXO1 800 830 775 790 -10 19,651,400 15,787,156,500 3,330 176.877 795 J 2,000 790 T/B 409,100 16 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,570 1,625 1,550 1,560 -10 12,272,200 19,483,258,500 2,968 156.000 1,565 J 10,600 1,560 T/B 512,700 17 EXCL XL Axiata Tbk. --M7BXO1 2,100 2,200 1,995 2,130 30 19,489,400 41,698,671,500 4,325 108.099 2,140 J 82,700 2,130 T/B 8,400 18 GGRM Gudang Garam Tbk. --M5B3O1 44,975 46,300 44,700 45,850 875 1,558,200 71,538,807,500 3,585 1,789.268 45,875 J 300 45,850 T/B 121,000 19 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,555 1,660 1,555 1,600 45 69,833,000 112,704,504,000 6,503 7,987.220 1,605 J 9,200 1,600 T/B 2,050,800 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,375 11,000 10,300 10,775 400 4,665,700 50,218,275,000 4,367 399.444 10,800 J 92,500 10,775 T/B 1,100 21 INCO Vale Indonesia Tbk. --M2XXO1 2,230 2,400 2,230 2,320 90 18,329,000 42,583,527,000 2,705 946.939 2,340 J 40,100 2,320 T/B 120,500 22 INDF Indofood Sukses Makmur Tbk. --M5BXO1 6,375 6,900 6,375 6,750 375 10,166,500 68,517,045,000 5,993 1,155.446 6,800 J 76,200 6,750 T/B 33,300 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 5,275 5,975 5,300 5,675 400 15,080,400 84,966,742,500 7,270 292.425 5,700 J 24,200 5,675 T/B 44,300 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 13,650 14,275 13,325 13,800 150 3,663,600 50,719,465,000 4,190 552.000 13,875 J 100 13,800 T/B 52,700 25 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 9,550 9,925 9,450 9,500 -50 2,336,200 22,453,225,000 2,721 67.857 9,525 J 500 9,500 T/B 57,800 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,350 1,410 1,250 1,375 25 6,049,400 8,260,656,500 2,639 375.888 1,375 T/J 18,200 1,370 B 83,100 27 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,410 4,700 4,420 4,500 90 5,337,900 24,262,300,000 4,272 265.361 4,510 J 500 4,500 T/B 100 28 KLBF Kalbe Farma Tbk. --M5BXO1 1,140 1,210 1,145 1,155 15 38,897,600 45,541,457,500 6,374 11,264.996 1,160 J 90,500 1,155 T/B 196,000 29 LPPF Matahari Department Store Tbk. --M9XXO1 2,600 2,700 2,560 2,580 -20 12,185,200 31,710,959,000 3,347 58.462 2,590 J 13,000 2,580 T/B 835,100 30 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,215 1,250 1,150 1,155 -60 48,506,600 57,127,129,500 16,713 128.333 1,155 T/J 1,855,300 1,150 B 171,000 31 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,170 1,240 1,170 1,205 35 84,443,700 102,546,249,000 7,982 401.667 1,210 J 995,900 1,205 T/B 1,519,000 32 PTBA Bukit Asam Tbk. --M2BXO1 2,210 2,320 2,220 2,310 100 23,587,000 53,713,141,000 5,056 2,008.696 2,310 T/J 64,200 2,300 B 35,800 33 PTPP PP (Persero) Tbk. --M6XXO1 950 1,035 950 980 30 54,683,400 54,565,670,000 4,992 184.211 985 J 50,300 980 T/B 704,900 34 PWON Pakuwon Jati Tbk. --M6B3O1 500 520 496 498 -2 27,592,000 13,930,547,300 3,084 1,919.889 500 J 328,200 498 T/B 747,200 35 SCMA Surya Citra Media Tbk. --M9XXO1 945 975 915 935 -10 31,389,300 29,621,016,000 3,009 422.975 940 J 753,600 935 T/B 21,800 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 9,525 9,950 9,250 9,500 -25 6,485,700 61,935,960,000 4,552 3,305.728 9,550 J 22,100 9,500 T/B 29,300 37 SRIL Sri Rejeki Isman Tbk. --M4LKO1 187 200 177 200 13 154,303,400 29,741,732,400 3,986 83.333 200 T/J 756,900 199 B 100,000 38 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,005 1,040 990 1,005 0 15,263,500 15,386,085,000 1,512 248.148 1,005 T/J 218,500 1,000 B 827,300 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 6,400 7,275 6,350 7,100 700 3,478,900 24,356,532,500 4,359 438.981 7,125 J 1,000 7,100 T/B 6,900 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,500 3,620 3,480 3,490 -10 119,718,000 422,626,463,000 13,468 1,834.091 3,500 J 170,300 3,490 T/B 3,965,800 41 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 770 810 745 775 5 85,411,700 67,134,697,000 15,525 3,691.707 775 T/J 1,104,200 770 B 1,264,000 42 UNTR United Tractors Tbk. --M9BXO1 15,800 17,000 16,025 16,525 725 5,256,500 87,129,227,500 6,231 19,672.619 16,550 J 4,800 16,525 T/B 15,800 43 UNVR Unilever Indonesia Tbk. --M5BXO1 7,025 7,375 7,025 7,100 75 14,816,900 106,410,905,000 7,205 181,771.633 7,150 J 600 7,100 T/B 6,700 44 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,480 1,615 1,500 1,550 70 50,777,100 79,367,543,000 6,726 398.403 1,555 J 6,700 1,550 T/B 1,279,400 45 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 830 900 830 850 20 61,497,100 53,067,489,000 6,429 229.420 855 J 289,200 850 T/B 350,900 Total 1,709,543,300 5,029,947,114,700 293,723 10,903,100 37,964,100 Jakarta, 10 March 2020 Trading Division