List of Securities Quotation: LQ45 Date: Tuesday, 24 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 1,040 1,110 970 1,100 60 29,094,800 30,480,527,500 5,635 1,341.463 1,100 T/J 434,600 1,085 B 700 2 ADRO Adaro Energy Tbk. --M2BX-1 775 900 780 850 75 82,445,200 69,562,394,000 11,703 77.273 850 T/J 1,453,800 845 B 146,500 3 AKRA AKR Corporindo Tbk. --M9XX-1 1,495 1,725 1,405 1,725 230 9,873,500 16,093,137,500 3,054 1,374.820 1,725 T/J 481,100 1,695 B 500 4 ANTM Aneka Tambang Tbk. --M2XX-1 348 374 340 364 16 155,141,100 55,776,376,600 11,636 239.995 364 T/J 1,428,300 362 B 968,000 5 ASII Astra International Tbk. --M4BX-1 3,520 3,610 3,280 3,280 -240 89,502,100 303,327,375,000 16,129 2,345.588 3,280 T/J 12,812,400 0 B 0 6 BBCA Bank Central Asia Tbk. --M8B3-1 22,150 24,975 22,250 22,500 350 50,794,200 1,198,181,152,500 45,930 12,857.143 22,675 J 800 22,500 T/B 904,100 7 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 3,390 3,430 3,160 3,160 -230 132,089,300 428,306,527,000 17,181 15.198 3,160 T/J 15,375,100 0 B 0 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,620 2,750 2,440 2,440 -180 495,129,300 1,258,125,376,000 60,328 2,788.571 2,440 T/J 31,772,100 0 B 0 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 880 935 820 820 -60 23,867,900 20,035,764,500 4,181 106.956 820 T/J 1,576,800 0 B 0 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,150 4,230 3,860 3,860 -290 118,648,100 472,558,943,000 17,038 1,163.117 3,860 T/J 26,668,600 0 B 0 11 BRPT Barito Pacific Tbk. --M3XX-1 490 510 456 456 -34 67,247,800 31,394,368,800 6,468 178.313 456 T/J 20,331,200 0 B 0 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 630 670 590 595 -35 34,279,600 20,623,679,500 4,384 116.551 595 T/J 489,300 590 B 174,300 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,260 2,260 2,110 2,110 -150 1,683,000 3,551,220,000 682 216.410 2,110 T/J 19,412,600 0 B 0 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 3,920 4,100 3,800 3,830 -90 14,329,000 56,047,724,000 7,559 17,443.184 3,910 J 10,100 3,830 T/B 236,200 15 CTRA Ciputra Development Tbk. --M6XX-1 520 525 484 484 -36 18,488,700 9,005,597,100 2,179 108.365 484 T/J 1,159,800 0 B 0 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 930 935 865 865 -65 11,812,600 10,377,663,500 2,185 86.500 865 T/J 7,846,600 0 B 0 17 EXCL XL Axiata Tbk. --M7BX-1 1,485 1,595 1,385 1,410 -75 37,792,500 53,979,105,000 5,667 71.559 1,415 J 500 1,410 T/B 295,000 18 GGRM Gudang Garam Tbk. --M5B3-1 36,725 37,750 34,850 36,400 -325 2,156,300 78,211,270,000 6,214 1,420.488 36,400 T/J 20,000 36,275 B 200 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,255 1,320 1,170 1,290 35 94,926,200 118,528,106,000 7,976 6,439.696 1,300 J 1,840,500 1,290 T/B 7,241,400 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,350 9,050 8,125 8,300 -50 10,642,400 89,428,150,000 8,086 307.692 8,300 T/J 11,300 8,275 B 700 21 INCO Vale Indonesia Tbk. --M2XX-1 1,450 1,650 1,450 1,605 155 14,151,400 21,734,043,500 3,195 655.102 1,605 T/J 11,700 1,600 B 2,700 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,350 5,600 5,000 5,050 -300 16,410,200 85,775,877,500 9,813 864.445 5,075 J 1,400 5,050 T/B 189,900 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,230 3,590 3,020 3,100 -130 8,834,100 28,222,992,000 6,415 159.739 3,120 J 10,000 3,100 T/B 7,100 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,350 10,850 9,850 10,350 0 3,949,600 41,115,327,500 4,919 414.000 10,375 J 200 10,350 T/B 219,200 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,400 7,000 6,400 6,650 250 2,479,700 16,477,575,000 4,280 47.500 6,675 J 5,800 6,650 T/B 20,000 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 780 850 760 825 45 15,061,200 12,333,459,500 4,361 225.533 830 J 213,000 825 T/B 1,473,700 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,510 2,580 2,340 2,340 -170 8,329,900 19,924,415,000 2,279 137.988 2,340 T/J 2,005,800 0 B 0 28 KLBF Kalbe Farma Tbk. --M5BX-1 915 950 855 865 -50 64,666,100 57,922,037,000 9,690 8,436.555 865 T/J 822,900 860 B 684,900 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,445 1,440 1,345 1,345 -100 5,191,800 7,117,819,000 1,991 30.477 1,345 T/J 4,053,000 0 B 0 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 820 820 765 800 -20 47,540,700 37,094,841,500 18,099 88.889 800 T/J 3,535,400 795 B 1,500,000 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 650 680 605 605 -45 200,609,000 124,137,315,000 11,235 201.667 605 T/J 3,112,700 0 B 0 32 PTBA Bukit Asam Tbk. --M2BX-1 1,675 1,815 1,700 1,790 115 48,910,700 86,113,254,000 9,623 1,556.522 1,790 T/J 27,900 1,785 B 1,800 33 PTPP PP (Persero) Tbk. --M6XX-1 520 550 484 486 -34 41,686,300 20,857,152,600 3,536 91.353 488 J 8,000 486 T/B 1,349,300 34 PWON Pakuwon Jati Tbk. --M6B3-1 286 298 266 268 -18 34,054,300 9,516,040,000 4,529 1,033.193 270 J 300 268 T/B 2,318,000 35 SCMA Surya Citra Media Tbk. --M9XX-1 700 765 655 715 15 14,575,200 10,317,688,000 2,928 323.452 725 J 20,900 715 T/B 798,100 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,575 6,775 6,125 6,125 -450 9,943,300 61,886,517,500 4,933 2,131.324 6,200 J 7,500 6,125 T/B 551,800 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 123 134 123 131 8 42,047,200 5,448,463,400 2,331 54.583 132 J 802,600 131 T/B 3,619,700 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 780 830 730 740 -40 82,298,400 62,257,732,000 3,210 182.716 745 J 102,800 735 B 100 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,030 4,320 3,750 3,750 -280 4,455,300 17,390,424,000 4,954 231.856 3,750 T/J 275,000 0 B 0 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,680 2,880 2,570 2,620 -60 243,778,900 653,498,837,000 24,608 1,376.882 2,630 J 55,200 2,620 T/B 1,804,100 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 590 645 590 630 40 85,986,900 53,620,866,500 6,007 3,001.000 635 J 304,100 630 T/B 62,300 42 UNTR United Tractors Tbk. --M9BX-1 13,825 14,775 13,600 13,975 150 6,155,500 86,573,062,500 6,678 16,636.905 14,225 J 1,000 13,975 T/B 335,700 43 UNVR Unilever Indonesia Tbk. --M5BX-1 5,800 6,100 5,575 5,675 -125 19,279,500 111,707,005,000 8,251 145,289.299 5,700 J 97,000 5,675 T/B 84,400 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 775 795 725 725 -50 85,937,900 63,668,603,500 6,393 186.350 725 T/J 246,500 0 B 0 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 422 446 394 398 -24 59,098,900 24,012,810,000 6,552 107.422 400 J 259,100 398 T/B 963,300 Total 2,645,375,600 6,042,318,616,000 415,025 159,105,300 25,953,700 Jakarta, 24 March 2020 Trading Division