List of Securities Quotation: LQ45 Date: Thursday, 02 April 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 1,290 1,300 1,210 1,230 -60 16,347,800 20,170,872,500 3,268 1,500.000 1,230 T/J 214,200 1,225 B 38,300 2 ADRO Adaro Energy Tbk. --M2BX-1 1,020 1,055 970 1,040 20 29,924,200 30,700,806,500 5,361 94.545 1,045 J 823,600 1,040 T/B 1,972,000 3 AKRA AKR Corporindo Tbk. --M9XX-1 1,930 1,920 1,850 1,920 -10 18,298,200 34,510,614,500 2,234 1,530.234 1,920 T/J 1,307,800 1,890 B 111,400 4 ANTM Aneka Tambang Tbk. --M2XX-1 436 454 424 452 16 83,577,100 37,129,358,800 5,627 298.015 454 J 882,400 452 T/B 1,563,700 5 ASII Astra International Tbk. --M4BX-1 3,770 3,930 3,580 3,930 160 39,717,300 153,604,050,000 6,462 2,810.415 3,930 T/J 3,901,900 3,910 B 1,500 6 BBCA Bank Central Asia Tbk. --M8B3-1 27,400 27,350 26,800 27,050 -350 27,324,700 739,233,410,000 13,658 15,457.143 27,075 J 5,100 27,050 T/B 326,800 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,680 3,850 3,470 3,850 170 58,984,400 218,335,028,000 11,206 18.517 3,860 J 96,700 3,850 T/B 707,500 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,930 2,900 2,800 2,870 -60 299,882,400 854,818,660,000 32,414 3,280.000 2,880 J 1,785,200 2,870 T/B 6,133,600 9 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 835 855 795 845 10 43,795,300 36,588,768,500 6,195 110.217 850 J 195,200 845 T/B 613,000 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,610 4,750 4,360 4,750 140 66,112,600 304,093,511,000 9,068 1,431.296 4,760 J 142,900 4,750 T/B 3,469,300 11 BRPT Barito Pacific Tbk. --M3XX-1 745 855 705 830 85 131,826,400 107,249,137,500 9,231 324.561 835 J 52,200 830 T/B 4,561,700 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 650 670 630 645 -5 23,678,900 15,286,071,000 1,928 126.345 650 J 577,100 645 T/B 4,769,600 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 1,985 1,980 1,850 1,920 -65 34,093,500 64,260,446,500 7,357 196.923 1,925 J 21,000 1,920 T/B 926,500 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,750 4,970 4,580 4,890 140 7,307,300 35,058,151,000 5,553 22,270.802 4,900 J 7,800 4,890 T/B 2,090,800 15 CTRA Ciputra Development Tbk. --M6XX-1 420 426 394 412 -8 36,181,500 14,910,776,800 3,882 92.245 414 J 83,000 412 T/B 2,984,800 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 885 945 855 930 45 14,699,400 13,535,802,000 3,460 93.000 935 J 232,500 930 T/B 93,400 17 EXCL XL Axiata Tbk. --M7BX-1 1,950 2,080 1,910 2,050 100 10,830,400 21,658,674,500 3,537 104.039 2,050 T/J 479,900 2,040 B 1,300 18 GGRM Gudang Garam Tbk. --M5B3-1 40,050 44,000 39,850 43,975 3,925 1,328,400 56,584,935,000 3,752 1,716.098 44,000 J 13,300 43,975 T/B 400 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,415 1,535 1,410 1,535 120 52,103,500 78,130,708,500 5,592 7,662.740 1,535 T/J 705,800 1,530 B 24,500 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,150 10,300 9,800 10,200 50 7,811,800 79,235,367,500 5,247 378.128 10,225 J 15,600 10,200 T/B 87,100 21 INCO Vale Indonesia Tbk. --M2XX-1 2,030 2,220 1,930 2,210 180 10,698,500 23,093,406,000 2,654 902.041 2,210 T/J 239,100 2,200 B 30,000 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,350 6,875 6,050 6,800 450 12,752,200 86,135,080,000 5,677 1,164.005 6,800 T/J 584,300 6,775 B 2,500 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,000 4,210 3,750 4,210 210 5,055,500 20,482,741,000 3,316 216.935 4,220 J 10,300 4,210 T/B 328,600 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,175 12,150 11,550 11,825 -350 3,080,600 36,532,965,000 3,069 473.000 11,850 J 1,100 11,825 T/B 14,200 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,100 8,200 7,800 8,150 50 904,500 7,253,310,000 1,550 58.214 8,150 T/J 15,800 8,125 B 500 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 970 875 965 45 10,649,700 10,024,021,000 4,229 263.805 965 T/J 318,100 960 B 20,700 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,500 2,600 2,420 2,600 100 7,541,100 19,255,840,000 3,053 153.320 2,610 J 2,600 2,600 T/B 938,300 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,165 1,285 1,110 1,285 120 63,583,600 76,987,285,000 9,330 12,532.917 1,285 T/J 1,866,800 1,270 B 4,500 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,245 1,185 1,160 1,160 -85 12,478,400 14,487,200,500 2,304 26.285 1,160 T/J 9,348,000 0 B 0 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 900 1,020 860 1,000 100 31,561,700 30,566,595,000 14,591 111.111 1,010 J 13,600 1,000 T/B 26,700 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 735 800 710 800 65 176,088,600 136,653,030,000 9,253 266.667 805 J 1,089,600 800 T/B 366,700 32 PTBA Bukit Asam Tbk. --M2BX-1 2,050 2,060 1,950 2,030 -20 23,837,600 48,227,412,500 5,853 1,765.217 2,030 T/J 1,759,100 2,020 B 66,700 33 PTPP PP (Persero) Tbk. --M6XX-1 515 535 490 525 10 59,393,800 30,415,431,400 3,463 98.684 530 J 494,900 525 T/B 1,352,400 34 PWON Pakuwon Jati Tbk. --M6B3-1 312 328 294 328 16 34,495,900 11,074,927,200 3,350 1,264.505 330 J 1,115,300 328 T/B 6,800 35 SCMA Surya Citra Media Tbk. --M9XX-1 755 800 715 795 40 16,416,300 12,699,110,000 1,509 359.642 800 J 60,400 795 T/B 257,700 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,700 7,675 7,300 7,500 -200 7,011,900 52,551,605,000 4,983 2,609.785 7,525 J 48,300 7,500 T/B 64,900 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 142 148 134 147 5 33,255,000 4,747,141,500 2,313 61.250 148 J 724,500 147 T/B 144,400 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 895 900 850 880 -15 61,953,600 54,778,228,500 1,571 217.284 880 T/J 70,900 875 B 6,100 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 3,880 4,180 3,750 4,180 300 5,015,000 20,020,699,000 3,987 258.442 4,190 J 20,400 4,180 T/B 440,300 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,100 3,130 3,020 3,130 30 92,893,600 286,311,122,000 11,299 1,644.901 3,140 J 254,800 3,130 T/B 5,998,200 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 655 670 650 665 10 67,787,200 44,850,563,500 1,965 3,167.723 665 T/J 15,313,700 660 B 3,457,900 42 UNTR United Tractors Tbk. --M9BX-1 16,625 17,300 16,200 16,900 275 3,412,000 57,204,132,500 4,428 20,119.048 16,900 T/J 347,700 16,850 B 400 43 UNVR Unilever Indonesia Tbk. --M5BX-1 7,150 7,225 6,925 7,225 75 11,148,700 79,765,922,500 4,815 184,971.838 7,225 T/J 259,200 7,175 B 3,300 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 835 870 790 865 30 35,061,200 29,879,316,500 4,200 222.335 870 J 373,400 865 T/B 1,113,300 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 480 490 460 488 8 55,859,300 26,905,650,400 4,242 131.714 490 J 1,123,900 488 T/B 861,500 Total 1,845,760,600 4,135,997,886,100 262,036 46,999,000 45,983,800 Jakarta, 02 April 2020 Trading Division