List of Securities Quotation: LQ45 Date: Thursday, 19 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 1,225 1,215 1,140 1,140 -85 8,746,100 9,976,752,000 1,398 1,390.244 1,140 T/J 7,827,900 0 B 0 2 ADRO Adaro Energy Tbk. --M2BX-1 690 670 645 645 -45 57,290,600 37,011,330,500 4,319 58.636 645 T/J 75,300 0 B 0 3 AKRA AKR Corporindo Tbk. --M9XX-1 1,595 1,700 1,485 1,700 105 17,406,800 27,266,423,500 1,314 1,354.895 1,700 T/J 2,105,000 0 B 0 4 ANTM Aneka Tambang Tbk. --M2XX-1 388 364 362 362 -26 8,977,100 3,250,045,600 1,868 238.676 362 T/J 32,865,300 0 B 0 5 ASII Astra International Tbk. --M4BX-1 4,150 4,020 3,860 3,860 -290 27,066,700 104,606,222,000 3,539 2,760.357 3,860 T/J 27,388,500 0 B 0 6 BBCA Bank Central Asia Tbk. --M8B3-1 25,000 24,975 23,250 23,250 -1,750 52,883,800 1,232,241,515,000 18,024 13,285.714 23,250 T/J 367,600 0 B 0 7 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 4,200 3,950 3,910 3,910 -290 10,953,100 42,843,611,000 2,011 18.806 3,910 T/J 36,521,500 0 B 0 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,140 3,140 2,930 2,930 -210 137,946,900 407,823,289,000 25,306 3,348.571 2,930 T/J 26,356,700 0 B 0 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,080 1,050 1,005 1,005 -75 48,347,000 49,019,795,500 2,580 131.087 1,005 T/J 18,760,400 0 B 0 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,150 5,000 4,790 4,790 -360 83,938,100 402,107,180,000 3,464 1,443.349 4,790 T/J 5,805,800 0 B 0 11 BRPT Barito Pacific Tbk. --M3XX-1 535 500 498 498 -37 3,227,800 1,608,219,400 335 194.737 498 T/J 26,440,600 0 B 0 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 745 740 695 695 -50 13,388,000 9,313,416,500 963 136.140 695 T/J 7,630,600 0 B 0 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,750 2,700 2,560 2,560 -190 281,600 721,051,000 189 262.564 2,560 T/J 4,822,800 0 B 0 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,490 4,450 4,180 4,180 -310 3,540,200 14,816,410,000 2,538 19,037.209 4,180 T/J 3,158,800 0 B 0 15 CTRA Ciputra Development Tbk. --M6XX-1 580 570 540 540 -40 605,000 326,866,000 180 120.903 540 T/J 22,664,800 0 B 0 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,120 1,050 1,045 1,045 -75 3,269,300 3,416,683,000 583 104.500 1,045 T/J 10,853,800 0 B 0 17 EXCL XL Axiata Tbk. --M7BX-1 1,515 1,500 1,410 1,410 -105 4,997,000 7,051,468,000 956 71.559 1,410 T/J 10,288,400 0 B 0 18 GGRM Gudang Garam Tbk. --M5B3-1 35,350 35,000 32,900 32,900 -2,450 1,184,300 39,031,785,000 1,962 1,283.902 33,000 J 3,300 32,900 T/B 204,300 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,240 1,225 1,155 1,155 -85 67,080,400 77,787,137,000 3,475 5,765.775 1,160 J 778,300 1,155 T/B 8,331,400 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,325 9,100 8,675 8,850 -475 7,344,600 63,911,412,500 3,181 328.082 8,850 T/J 106,800 8,775 B 100 21 INCO Vale Indonesia Tbk. --M2XX-1 1,545 1,440 1,440 1,440 -105 2,047,900 2,948,976,000 168 587.755 1,440 T/J 12,880,900 0 B 0 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,075 6,000 5,650 5,650 -425 5,986,200 33,884,580,000 2,811 967.151 5,650 T/J 2,179,900 0 B 0 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,930 3,850 3,660 3,660 -270 4,642,600 16,992,254,000 1,481 188.595 3,660 T/J 258,200 0 B 0 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 9,950 9,800 9,275 9,275 -675 3,017,200 27,992,390,000 1,366 371.000 9,300 J 1,100 9,275 T/B 26,700 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,475 6,350 6,025 6,025 -450 1,769,200 10,687,542,500 1,800 43.036 6,050 J 9,600 6,025 T/B 15,100 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 935 880 870 870 -65 3,916,300 3,408,406,500 905 237.835 870 T/J 5,650,800 0 B 0 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,990 2,900 2,790 2,790 -200 2,731,200 7,630,076,000 416 164.524 2,790 T/J 7,247,200 0 B 0 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,045 1,055 975 975 -70 40,775,100 40,048,686,000 4,782 9,509.412 980 J 1,850,900 975 T/B 1,064,900 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,715 1,700 1,595 1,595 -120 741,400 1,183,058,000 159 36.142 1,595 T/J 10,295,500 0 B 0 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 805 915 750 885 80 31,572,500 24,900,705,000 11,506 98.333 885 T/J 11,547,400 880 B 157,400 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 800 750 745 745 -55 10,353,900 7,713,714,000 1,172 248.333 745 T/J 86,144,700 0 B 0 32 PTBA Bukit Asam Tbk. --M2BX-1 1,595 1,590 1,485 1,485 -110 2,795,600 4,153,660,500 1,608 1,291.304 1,485 T/J 18,341,500 0 B 0 33 PTPP PP (Persero) Tbk. --M6XX-1 635 595 595 595 -40 11,008,800 6,550,236,000 647 111.842 595 T/J 23,678,300 0 B 0 34 PWON Pakuwon Jati Tbk. --M6B3-1 330 350 308 308 -22 36,101,200 11,136,287,000 2,646 1,187.401 308 T/J 25,935,900 0 B 0 35 SCMA Surya Citra Media Tbk. --M9XX-1 675 645 630 635 -40 63,796,700 40,234,389,000 3,021 287.261 635 T/J 549,100 630 B 887,500 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,300 6,300 5,875 5,875 -425 6,210,800 36,504,010,000 892 2,044.332 5,875 T/J 81,400 0 B 0 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 134 125 125 125 -9 2,050,300 256,287,500 303 52.083 125 T/J 22,539,400 0 B 0 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 890 850 830 830 -60 68,594,900 56,934,384,500 964 204.938 830 T/J 20,703,900 0 B 0 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,960 4,700 4,620 4,620 -340 244,000 1,127,304,000 148 285.647 4,620 T/J 3,600,800 0 B 0 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,810 2,810 2,620 2,620 -190 138,987,300 364,346,543,000 9,511 1,376.882 2,620 T/J 15,185,000 0 B 0 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 630 630 590 600 -30 120,504,200 71,795,679,000 2,543 2,858.096 605 J 78,700 600 T/B 2,678,900 42 UNTR United Tractors Tbk. --M9BX-1 13,400 13,250 12,475 12,600 -800 3,713,100 46,542,970,000 3,831 15,000.000 12,625 J 1,000 12,600 T/B 68,900 43 UNVR Unilever Indonesia Tbk. --M5BX-1 6,050 6,150 5,650 5,650 -400 13,743,300 77,684,290,000 4,395 144,649.258 5,650 T/J 6,511,500 0 B 0 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 955 890 890 890 -65 1,864,600 1,659,494,000 625 228.761 890 T/J 17,352,400 0 B 0 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 520 490 484 484 -36 14,112,900 6,832,464,800 1,089 130.634 484 T/J 10,254,800 0 B 0 Total 1,149,755,600 3,437,278,999,800 136,974 547,702,100 13,435,200 Jakarta, 19 March 2020 Trading Division