List of Securities Quotation: LQ45 Date: Thursday, 26 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 1,100 1,340 1,095 1,275 175 28,193,500 34,400,967,500 9,842 1,554.878 1,275 T/J 321,300 1,260 B 1,100 2 ADRO Adaro Energy Tbk. --M2BX-1 850 1,010 870 965 115 120,540,900 115,843,016,000 15,080 87.727 965 T/J 59,200 960 B 135,900 3 AKRA AKR Corporindo Tbk. --M9XX-1 1,725 1,900 1,660 1,900 175 21,395,600 39,276,062,500 2,230 1,514.294 1,900 T/J 131,200 1,860 B 800 4 ANTM Aneka Tambang Tbk. --M2XX-1 364 432 366 416 52 267,248,200 107,554,622,600 18,126 274.280 418 J 680,200 416 T/B 2,021,700 5 ASII Astra International Tbk. --M4BX-1 3,280 3,680 3,220 3,620 340 180,290,700 633,799,902,000 27,127 2,588.728 3,620 T/J 162,100 3,610 B 88,200 6 BBCA Bank Central Asia Tbk. --M8B3-1 22,500 26,975 23,250 26,400 3,900 66,326,600 1,731,417,162,500 50,000 15,085.714 26,400 T/J 301,900 26,375 B 700 7 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 3,160 3,690 2,970 3,590 430 190,756,900 661,151,661,000 28,221 17.267 3,590 T/J 1,319,800 3,580 B 41,800 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,440 3,000 2,500 2,940 500 634,588,200 1,768,565,416,000 65,883 3,360.000 2,950 J 100 2,940 T/B 560,300 9 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 820 910 815 820 0 124,608,100 107,148,157,000 10,958 106.956 825 J 27,200 820 T/B 6,080,500 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 3,860 4,580 3,780 4,470 610 193,278,600 842,854,191,000 30,438 1,346.925 4,470 T/J 942,100 4,460 B 71,400 11 BRPT Barito Pacific Tbk. --M3XX-1 456 565 426 545 89 228,397,800 112,383,954,400 18,796 213.115 545 T/J 1,595,100 540 B 148,600 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 595 655 600 600 5 53,386,000 32,964,639,000 5,280 117.531 605 J 200,100 600 T/B 256,600 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,110 2,410 1,965 2,270 160 41,144,900 92,826,843,000 14,366 232.821 2,270 T/J 209,400 2,260 B 13,000 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 3,830 4,370 3,890 4,210 380 13,758,700 57,792,669,000 7,399 19,173.840 4,270 J 7,000 4,210 T/B 69,100 15 CTRA Ciputra Development Tbk. --M6XX-1 484 510 454 460 -24 220,264,700 106,379,652,500 12,647 102.991 470 J 500,000 460 T/B 2,410,700 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 865 935 805 885 20 68,552,000 60,716,462,000 10,991 88.500 890 J 187,100 885 T/B 135,800 17 EXCL XL Axiata Tbk. --M7BX-1 1,410 1,760 1,435 1,760 350 49,825,000 83,181,814,000 7,041 89.321 0 J 0 1,760 T/B 217,100 18 GGRM Gudang Garam Tbk. --M5B3-1 36,400 42,600 36,350 41,800 5,400 2,504,600 100,587,400,000 6,333 1,631.220 41,800 T/J 12,500 41,700 B 700 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,290 1,510 1,335 1,415 125 67,660,500 95,597,989,000 8,205 7,063.698 1,415 T/J 98,600 1,410 B 127,300 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,300 9,900 8,325 9,500 1,200 14,307,800 135,497,175,000 11,417 352.178 9,550 J 1,100 9,500 T/B 60,500 21 INCO Vale Indonesia Tbk. --M2XX-1 1,605 1,995 1,625 1,890 285 15,380,800 28,973,548,500 4,414 771.429 1,890 T/J 1,252,600 1,885 B 66,900 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,050 6,050 5,250 5,975 925 22,194,900 130,238,572,500 8,912 1,022.784 5,975 T/J 7,200 5,950 B 30,000 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,100 3,790 3,100 3,640 540 12,325,100 44,114,242,000 6,330 187.564 3,650 J 3,600 3,640 T/B 676,500 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,350 12,400 10,250 12,400 2,050 4,419,400 51,921,815,000 4,720 496.000 0 J 0 12,400 T/B 41,700 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,650 7,800 6,750 7,650 1,000 3,792,300 27,983,535,000 4,484 54.643 7,650 T/J 1,700 7,625 B 34,400 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 825 965 830 940 115 24,668,300 22,757,594,500 4,917 256.971 940 T/J 39,300 935 B 69,800 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,340 2,630 2,230 2,460 120 26,021,700 64,491,117,000 6,774 145.064 2,470 J 6,000 2,460 T/B 17,400 28 KLBF Kalbe Farma Tbk. --M5BX-1 865 1,025 830 950 85 114,141,000 108,513,828,000 14,650 9,265.581 950 T/J 790,200 945 B 283,400 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,345 1,495 1,300 1,335 -10 38,694,500 53,921,428,500 15,774 30.251 1,340 J 88,500 1,335 T/B 1,410,700 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 800 920 795 880 80 73,304,200 63,983,962,000 10,440 97.778 885 J 229,000 880 T/B 232,100 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 605 705 615 680 75 284,924,500 191,539,962,000 15,392 226.667 685 J 1,597,300 680 T/B 1,139,600 32 PTBA Bukit Asam Tbk. --M2BX-1 1,790 2,120 1,830 2,020 230 41,809,200 82,674,542,000 10,782 1,756.522 2,020 T/J 2,457,600 2,010 B 33,200 33 PTPP PP (Persero) Tbk. --M6XX-1 486 575 486 530 44 126,217,900 67,343,892,900 7,759 99.624 530 T/J 30,800 525 B 402,600 34 PWON Pakuwon Jati Tbk. --M6B3-1 268 328 272 310 42 59,788,600 18,684,284,000 5,982 1,195.112 312 J 21,800 310 T/B 355,000 35 SCMA Surya Citra Media Tbk. --M9XX-1 715 840 720 750 35 32,410,700 24,815,579,000 3,218 339.285 755 J 57,800 750 T/B 41,000 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,125 7,275 5,975 6,800 675 9,778,300 65,845,140,000 7,141 2,366.205 6,800 T/J 87,700 6,775 B 5,000 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 131 156 133 143 12 116,229,900 16,480,184,300 6,045 59.583 143 T/J 2,001,600 142 B 1,318,100 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 740 880 750 850 110 93,529,500 74,568,756,500 3,378 209.877 850 T/J 7,100 840 B 181,500 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 3,750 4,330 3,750 4,200 450 8,398,700 34,856,576,000 7,027 259.679 4,200 T/J 89,900 4,190 B 1,800 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,620 3,080 2,550 2,980 360 267,369,500 783,838,411,000 30,723 1,566.072 2,980 T/J 92,700 2,970 B 126,800 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 630 695 645 680 50 181,372,100 123,699,130,000 7,326 3,239.175 680 T/J 6,334,400 675 B 1,569,700 42 UNTR United Tractors Tbk. --M9BX-1 13,975 15,975 14,300 15,025 1,050 10,097,600 152,307,492,500 9,143 17,886.905 15,025 T/J 500 15,000 B 220,000 43 UNVR Unilever Indonesia Tbk. --M5BX-1 5,675 6,800 5,825 6,775 1,100 29,296,900 193,538,850,000 14,578 173,451.101 6,775 T/J 214,500 6,750 B 20,400 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 725 835 675 805 80 135,198,800 105,799,925,000 10,379 206.913 805 T/J 19,800 800 B 266,500 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 398 494 398 456 58 116,069,800 52,927,815,200 9,177 123.077 456 T/J 75,900 454 B 46,300 Total 4,434,463,500 9,505,759,939,400 589,845 22,263,500 21,032,200 Jakarta, 26 March 2020 Trading Division