List of Securities Quotation: LQ45 Date: Tuesday, 17 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 1,310 1,300 1,220 1,240 -70 19,395,000 23,761,176,000 2,600 1,512.195 1,240 T/J 627,500 1,225 B 600 2 ADRO Adaro Energy Tbk. --M2BX-1 775 760 725 725 -50 47,571,500 34,534,141,500 3,469 65.909 725 T/J 8,684,100 0 B 0 3 AKRA AKR Corporindo Tbk. --M9XX-1 1,680 1,705 1,565 1,700 20 29,696,000 48,085,792,500 3,105 1,354.895 1,700 T/J 4,707,000 1,565 B 11,800 4 ANTM Aneka Tambang Tbk. --M2XX-1 446 446 416 416 -30 45,123,800 18,817,301,400 2,920 274.280 416 T/J 24,111,500 0 B 0 5 ASII Astra International Tbk. --M4BX-1 4,590 4,600 4,270 4,270 -320 67,166,600 291,751,603,000 14,284 3,053.555 4,270 T/J 6,301,800 0 B 0 6 BBCA Bank Central Asia Tbk. --M8B3-1 27,525 27,525 25,600 25,600 -1,925 42,440,000 1,110,351,837,500 34,305 14,628.571 25,600 T/J 1,742,200 0 B 0 7 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 4,840 4,840 4,510 4,510 -330 68,571,000 311,054,892,000 12,667 21.692 4,510 T/J 16,108,800 0 B 0 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,500 3,570 3,260 3,260 -240 208,568,600 695,074,021,000 35,033 3,725.714 3,260 T/J 412,100 0 B 0 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,245 1,200 1,160 1,160 -85 63,602,600 74,391,557,500 5,181 151.304 1,160 T/J 12,047,600 0 B 0 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,925 5,925 5,525 5,525 -400 93,190,200 516,669,145,000 8,252 1,664.824 5,525 T/J 47,234,700 0 B 0 11 BRPT Barito Pacific Tbk. --M3XX-1 610 610 570 570 -40 30,690,500 17,644,009,000 2,245 222.891 570 T/J 31,308,300 0 B 0 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 760 800 710 800 40 23,859,600 17,627,176,500 4,069 156.708 800 T/J 3,263,800 770 B 13,300 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,170 3,170 2,950 2,950 -220 3,688,800 11,118,374,000 2,215 302.564 2,950 T/J 4,862,900 0 B 0 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,175 5,175 4,820 4,820 -355 8,445,100 40,775,561,500 2,913 21,951.997 4,820 T/J 3,251,000 0 B 0 15 CTRA Ciputra Development Tbk. --M6XX-1 665 665 620 620 -45 11,081,300 6,875,339,500 993 138.815 625 J 12,200 620 T/B 5,429,700 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,290 1,250 1,200 1,200 -90 2,974,600 3,582,419,500 807 120.000 1,200 T/J 4,059,100 0 B 0 17 EXCL XL Axiata Tbk. --M7BX-1 1,675 1,670 1,560 1,575 -100 27,694,000 43,821,323,000 5,232 79.932 1,575 T/J 21,400 1,570 B 22,600 18 GGRM Gudang Garam Tbk. --M5B3-1 39,175 39,175 36,450 36,450 -2,725 1,797,700 66,227,305,000 4,584 1,422.439 36,450 T/J 83,100 0 B 0 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,405 1,425 1,310 1,310 -95 71,826,500 94,913,691,000 8,347 6,539.537 1,310 T/J 2,080,600 0 B 0 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,400 10,500 9,700 9,750 -650 8,147,300 80,622,242,500 5,980 361.446 9,750 T/J 7,100 9,725 B 3,700 21 INCO Vale Indonesia Tbk. --M2XX-1 1,780 1,780 1,660 1,660 -120 3,715,000 6,172,228,500 690 677.551 1,660 T/J 3,951,700 0 B 0 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,425 6,500 6,000 6,125 -300 11,764,900 72,021,655,000 6,046 1,048.460 6,125 T/J 46,900 6,100 B 85,000 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,530 4,530 4,220 4,220 -310 8,557,600 36,155,507,000 4,113 217.451 4,220 T/J 1,078,500 0 B 0 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,500 10,500 9,775 9,775 -725 1,687,900 16,553,487,500 2,443 391.000 9,775 T/J 1,099,100 0 B 0 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,450 7,300 6,950 6,950 -500 3,494,700 24,307,807,500 3,612 49.643 6,975 J 1,800 6,950 T/B 18,700 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,080 1,040 1,005 1,005 -75 6,460,200 6,501,578,500 1,168 274.740 1,005 T/J 7,478,100 0 B 0 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,450 3,400 3,210 3,210 -240 2,071,100 6,661,263,000 818 189.291 3,210 T/J 2,736,700 0 B 0 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,000 1,045 955 995 -5 72,013,900 71,653,427,500 8,096 9,704.477 1,000 J 8,300 995 T/B 2,992,300 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,975 1,930 1,840 1,840 -135 4,098,700 7,542,191,500 700 41.694 1,840 T/J 3,784,200 0 B 0 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 930 910 865 865 -65 2,527,200 2,188,919,000 287 96.111 865 T/J 14,348,800 0 B 0 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 915 870 855 855 -60 78,689,700 67,439,399,000 5,242 285.000 855 T/J 10,617,200 0 B 0 32 PTBA Bukit Asam Tbk. --M2BX-1 1,835 1,850 1,710 1,710 -125 23,282,900 40,037,032,500 4,948 1,486.957 1,710 T/J 6,950,600 0 B 0 33 PTPP PP (Persero) Tbk. --M6XX-1 730 740 680 680 -50 13,069,300 8,933,971,500 1,223 127.820 680 T/J 12,498,200 0 B 0 34 PWON Pakuwon Jati Tbk. --M6B3-1 368 360 344 344 -24 33,865,500 11,676,863,200 3,792 1,326.188 344 T/J 7,307,300 0 B 0 35 SCMA Surya Citra Media Tbk. --M9XX-1 760 750 710 710 -50 25,868,800 18,460,895,000 6,827 321.190 710 T/J 4,900,700 0 B 0 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,050 7,050 6,575 6,575 -475 12,188,400 80,278,945,000 5,050 2,287.911 6,575 T/J 1,090,800 0 B 0 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 154 152 144 144 -10 17,059,100 2,459,188,100 733 60.000 144 T/J 27,586,600 0 B 0 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,025 1,000 955 955 -70 58,315,700 55,702,804,500 1,351 235.802 955 T/J 24,972,000 0 B 0 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,725 5,650 5,325 5,325 -400 2,094,800 11,208,645,000 1,231 329.236 5,325 T/J 3,559,100 0 B 0 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,160 3,160 2,940 2,940 -220 150,122,700 444,036,698,000 18,429 1,545.051 2,940 T/J 27,616,600 0 B 0 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 715 710 665 665 -50 38,793,700 25,847,153,500 2,926 3,167.723 665 T/J 3,548,900 0 B 0 42 UNTR United Tractors Tbk. --M9BX-1 14,525 14,525 13,525 13,525 -1,000 8,346,700 115,632,807,500 10,964 16,101.190 13,600 J 200 13,525 T/B 97,900 43 UNVR Unilever Indonesia Tbk. --M5BX-1 6,975 7,175 6,500 6,500 -475 29,370,900 192,845,822,500 13,405 166,410.650 6,500 T/J 1,881,200 0 B 0 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,100 1,110 1,025 1,025 -75 21,178,300 21,958,610,000 1,851 263.460 1,025 T/J 29,742,300 0 B 0 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 595 605 555 555 -40 35,763,200 19,923,644,500 2,992 149.798 555 T/J 8,544,900 0 B 0 Total 1,539,931,600 4,873,899,453,700 268,138 376,277,500 8,675,600 Jakarta, 17 March 2020 Trading Division