List of Securities Quotation: LQ45 Date: Monday, 16 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. --M9B3-1 1,405 1,380 1,310 1,310 -95 15,934,600 20,980,861,000 2,759 1,597.561 1,310 T/J 5,426,600 0 B 0 2 ADRO Adaro Energy Tbk. --M2BX-1 830 830 775 775 -55 26,742,000 20,912,048,000 4,853 70.455 775 T/J 9,782,100 0 B 0 3 AKRA AKR Corporindo Tbk. --M9XX-1 1,805 1,925 1,680 1,680 -125 16,162,700 27,832,441,500 3,288 1,338.955 1,680 T/J 3,446,200 0 B 0 4 ANTM Aneka Tambang Tbk. --M2XX-1 478 474 446 446 -32 57,292,700 25,691,640,200 5,623 294.059 446 T/J 10,174,700 0 B 0 5 ASII Astra International Tbk. --M4BX-1 4,870 4,770 4,530 4,590 -280 55,655,900 257,162,409,000 10,040 3,282.393 4,600 J 1,500 4,590 T/B 834,800 6 BBCA Bank Central Asia Tbk. --M8B3-1 28,300 28,300 26,575 27,525 -775 30,109,700 825,678,660,000 21,731 15,728.571 27,550 J 900 27,525 T/B 170,300 7 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 5,200 5,250 4,840 4,840 -360 49,165,000 241,203,153,000 14,020 23.279 4,840 T/J 3,962,800 0 B 0 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,720 3,750 3,460 3,500 -220 178,420,500 631,744,168,000 33,143 4,000.000 3,510 J 454,500 3,500 T/B 255,100 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,335 1,310 1,245 1,245 -90 14,903,000 18,945,694,000 3,097 162.391 1,245 T/J 809,700 0 B 0 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 6,350 6,200 5,925 5,925 -425 61,134,800 365,487,997,500 9,464 1,785.354 5,925 T/J 29,861,800 0 B 0 11 BRPT Barito Pacific Tbk. --M3XX-1 655 675 610 610 -45 85,752,200 53,881,197,500 4,725 238.533 610 T/J 7,062,200 0 B 0 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 815 820 760 760 -55 11,197,900 8,541,998,000 1,820 148.872 760 T/J 743,500 0 B 0 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,400 3,440 3,170 3,170 -230 6,053,100 20,027,311,000 3,638 325.128 3,170 T/J 346,900 0 B 0 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,550 5,400 5,175 5,175 -375 6,221,600 32,424,037,500 5,844 23,568.794 5,175 T/J 1,350,800 0 B 0 15 CTRA Ciputra Development Tbk. --M6XX-1 710 710 665 665 -45 15,943,700 10,619,086,000 809 148.890 665 T/J 6,103,700 0 B 0 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,385 1,385 1,290 1,290 -95 3,776,700 4,898,826,000 1,446 129.000 1,290 T/J 3,271,000 0 B 0 17 EXCL XL Axiata Tbk. --M7BX-1 1,800 1,800 1,675 1,675 -125 9,633,300 16,278,806,500 2,477 85.008 1,675 T/J 1,395,900 0 B 0 18 GGRM Gudang Garam Tbk. --M5B3-1 41,600 41,600 38,700 39,175 -2,425 1,814,000 72,225,837,500 4,784 1,528.780 39,300 J 700 39,175 T/B 4,300 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,510 1,510 1,405 1,405 -105 35,546,800 50,412,002,500 4,122 7,013.778 1,405 T/J 11,182,500 0 B 0 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,975 10,925 10,325 10,400 -575 6,384,200 66,543,100,000 4,255 385.542 10,425 J 600 10,400 T/B 239,000 21 INCO Vale Indonesia Tbk. --M2XX-1 1,910 1,880 1,780 1,780 -130 4,016,600 7,179,399,500 997 726.531 1,780 T/J 1,533,100 0 B 0 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,900 7,000 6,425 6,425 -475 13,687,800 88,706,935,000 5,803 1,099.813 6,425 T/J 26,800 0 B 0 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,870 4,850 4,530 4,530 -340 4,594,600 21,046,355,000 2,623 233.425 4,530 T/J 661,300 0 B 0 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,275 11,075 10,500 10,500 -775 2,211,700 23,447,077,500 2,966 420.000 10,500 T/J 407,900 0 B 0 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,975 8,000 7,425 7,450 -525 1,195,200 8,947,135,000 1,765 53.214 7,450 T/J 400 7,425 B 1,400 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,160 1,140 1,080 1,080 -80 6,808,700 7,396,658,500 1,728 295.243 1,080 T/J 401,400 0 B 0 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,700 3,690 3,450 3,450 -250 3,686,900 12,787,284,000 2,076 203.444 3,450 T/J 549,700 0 B 0 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,040 1,125 995 1,000 -40 59,267,400 62,033,287,000 9,884 9,753.243 1,005 J 218,100 1,000 T/B 743,900 29 LPPF Matahari Department Store Tbk. --M9XX-1 2,120 2,100 1,975 1,975 -145 3,893,400 7,694,993,000 1,983 44.753 1,975 T/J 2,304,500 0 B 0 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,000 1,000 930 930 -70 19,489,400 18,156,453,000 5,483 103.333 930 T/J 9,531,900 0 B 0 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 980 940 915 915 -65 50,015,600 46,011,629,500 5,460 305.000 915 T/J 12,321,400 0 B 0 32 PTBA Bukit Asam Tbk. --M2BX-1 1,970 1,950 1,835 1,835 -135 19,858,600 36,764,039,000 7,131 1,595.652 1,835 T/J 2,693,200 0 B 0 33 PTPP PP (Persero) Tbk. --M6XX-1 780 755 730 730 -50 21,372,400 15,713,184,000 2,073 137.218 730 T/J 10,394,300 0 B 0 34 PWON Pakuwon Jati Tbk. --M6B3-1 394 396 368 368 -26 28,393,200 10,511,411,000 3,148 1,418.713 368 T/J 5,387,100 0 B 0 35 SCMA Surya Citra Media Tbk. --M9XX-1 815 820 760 760 -55 11,941,900 9,209,959,000 2,046 343.809 760 T/J 765,800 0 B 0 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,575 7,650 7,050 7,050 -525 4,238,900 30,877,710,000 2,595 2,453.198 7,050 T/J 4,310,200 0 B 0 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 165 167 154 154 -11 125,948,200 19,610,161,300 2,323 64.167 154 T/J 35,063,100 0 B 0 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,100 1,025 1,025 1,025 -75 1,745,700 1,789,342,500 61 253.086 1,025 T/J 20,173,900 0 B 0 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 6,150 6,100 5,725 5,725 -425 2,892,000 16,904,090,000 1,964 353.967 5,725 T/J 978,300 0 B 0 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,390 3,300 3,160 3,160 -230 115,972,300 367,218,154,000 13,158 1,660.667 3,160 T/J 43,933,400 0 B 0 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 765 765 715 715 -50 66,754,800 49,144,596,000 2,239 3,405.897 715 T/J 826,900 0 B 0 42 UNTR United Tractors Tbk. --M9BX-1 15,600 15,400 14,525 14,525 -1,075 2,676,400 39,223,262,500 3,466 17,291.667 14,525 T/J 771,000 0 B 0 43 UNVR Unilever Indonesia Tbk. --M5BX-1 7,500 7,500 6,975 6,975 -525 18,254,300 129,708,942,500 10,897 178,571.429 6,975 T/J 1,291,900 0 B 0 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,180 1,150 1,100 1,100 -80 21,729,800 24,198,242,000 3,551 282.738 1,100 T/J 10,357,500 0 B 0 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 635 630 595 595 -40 34,751,000 20,840,438,500 3,852 160.594 595 T/J 6,865,900 0 B 0 Total 1,333,241,200 3,846,612,014,000 241,210 267,147,600 2,248,800 Jakarta, 16 March 2020 Trading Division