List of Securities Quotation: LQ45 Date: Tuesday, 07 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 1,305 1,345 1,255 1,325 20 16,577,000 21,463,736,000 4,868 1,615.854 1,325 T/J 617,000 1,315 B 22,000 2 ADRO Adaro Energy Tbk. --M2BX-1 1,150 1,200 1,075 1,140 -10 52,492,500 58,740,069,500 6,824 103.636 1,140 T/J 1,005,600 1,130 B 194,200 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,150 2,320 2,070 2,150 0 33,630,500 73,797,011,000 3,685 1,713.543 2,150 T/J 365,700 2,140 B 76,400 4 ANTM Aneka Tambang Tbk. --M2XX-1 540 590 520 555 15 256,413,700 141,914,134,000 15,278 365.926 560 J 1,695,300 555 T/B 424,900 5 ASII Astra International Tbk. --M4BX-1 4,030 4,250 3,960 4,060 30 79,018,000 320,501,261,000 10,801 2,903.380 4,060 T/J 176,100 4,050 B 284,800 6 BBCA Bank Central Asia Tbk. --M8B3-1 28,675 30,500 27,900 28,275 -400 29,830,700 852,769,325,000 21,263 16,157.143 28,275 T/J 5,181,800 28,225 B 1,200 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,290 4,650 4,120 4,310 20 81,628,300 352,463,411,000 16,270 20.730 4,310 T/J 1,147,800 4,300 B 23,400 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,020 3,240 2,950 3,030 10 405,389,200 1,232,994,317,000 40,477 3,462.857 3,040 J 8,141,400 3,030 T/B 305,800 9 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 1,005 1,100 975 1,010 5 81,395,900 83,525,789,500 6,555 131.739 1,015 J 74,300 1,010 T/B 2,437,400 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,200 5,600 4,970 5,125 -75 95,732,300 491,210,964,500 14,089 1,544.293 5,125 T/J 2,239,800 5,100 B 267,500 11 BRPT Barito Pacific Tbk. --M3XX-1 1,000 1,050 950 985 -15 87,885,900 86,875,750,000 7,436 385.172 985 T/J 1,284,900 975 B 360,400 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 830 915 810 855 25 48,885,400 41,560,393,000 4,879 167.481 860 J 491,000 855 T/B 1,257,700 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,230 2,780 2,270 2,780 550 82,305,500 209,314,288,000 18,713 285.128 0 J 0 2,780 T/B 4,696,300 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,840 5,050 4,800 4,880 40 16,035,500 78,323,761,000 9,111 22,225.258 4,880 T/J 199,000 4,870 B 28,700 15 CTRA Ciputra Development Tbk. --M6XX-1 570 650 550 605 35 132,405,900 78,535,516,500 9,398 135.456 610 J 1,047,900 605 T/B 4,548,600 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 990 1,235 960 1,210 220 88,823,100 97,719,643,000 12,277 121.000 1,215 J 259,500 1,210 T/B 20,143,400 17 EXCL XL Axiata Tbk. --M7BX-1 2,380 2,580 2,230 2,280 -100 26,475,200 61,535,903,000 8,796 115.712 2,290 J 14,500 2,280 T/B 419,100 18 GGRM Gudang Garam Tbk. --M5B3-1 49,825 53,025 47,650 48,100 -1,725 1,642,500 81,011,847,500 5,192 1,877.073 48,200 J 200 48,100 T/B 44,600 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,780 1,850 1,660 1,705 -75 59,178,400 102,183,507,000 9,752 8,511.382 1,710 J 320,200 1,705 T/B 939,600 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,250 10,600 9,875 10,075 -175 6,342,100 64,072,552,500 7,108 373.494 10,100 J 34,500 10,075 T/B 95,400 21 INCO Vale Indonesia Tbk. --M2XX-1 2,460 2,580 2,300 2,310 -150 13,993,800 33,475,332,000 2,950 942.857 2,320 J 164,100 2,310 T/B 273,500 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,725 6,875 6,450 6,525 -200 14,200,200 93,912,172,500 6,896 1,116.931 6,550 J 27,600 6,525 T/B 120,500 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,025 5,475 4,900 5,250 225 11,387,300 58,543,314,000 4,010 270.525 5,275 J 47,300 5,250 T/B 212,400 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,950 13,900 12,200 12,400 -550 4,128,000 52,720,005,000 3,472 496.000 12,400 T/J 250,300 12,350 B 8,000 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,625 9,000 8,250 8,250 -375 2,041,200 17,357,472,500 3,145 58.929 8,300 J 2,600 8,250 T/B 93,700 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 990 1,040 970 980 -10 48,645,100 48,491,830,500 6,174 267.906 985 J 195,500 980 T/B 826,900 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,300 3,660 3,120 3,200 -100 17,906,200 58,904,565,000 4,497 188.701 3,200 T/J 246,900 3,170 B 100 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,270 1,310 1,190 1,230 -40 68,562,800 83,598,427,000 9,594 11,996.489 1,230 T/J 2,598,600 1,215 B 304,600 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,285 1,460 1,300 1,415 130 34,758,000 47,608,690,000 7,245 32.064 1,420 J 69,700 1,415 T/B 2,003,800 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,050 1,095 1,000 1,040 -10 73,872,800 76,863,950,000 22,640 115.556 1,040 T/J 1,415,400 1,035 B 536,000 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 895 950 875 915 20 307,009,600 280,613,900,000 14,849 305.000 920 J 2,210,300 915 T/B 1,683,300 32 PTBA Bukit Asam Tbk. --M2BX-1 2,160 2,250 2,090 2,100 -60 21,588,800 46,047,032,000 3,628 1,826.087 2,110 J 25,600 2,100 T/B 1,101,400 33 PTPP PP (Persero) Tbk. --M6XX-1 710 830 730 760 50 175,027,600 135,651,395,000 12,827 142.857 765 J 170,500 760 T/B 1,076,600 34 PWON Pakuwon Jati Tbk. --M6B3-1 416 438 388 404 -12 214,535,400 86,592,242,200 12,555 1,557.500 406 J 86,700 404 T/B 416,500 35 SCMA Surya Citra Media Tbk. --M9XX-1 845 920 830 850 5 34,868,400 29,798,244,500 3,049 384.523 850 T/J 101,000 845 B 208,600 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,125 8,500 7,850 8,100 -25 7,242,200 58,978,300,000 5,127 2,818.568 8,100 T/J 133,500 8,050 B 200 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 164 181 166 170 6 76,063,900 13,066,774,500 4,094 70.833 171 J 435,600 170 T/B 511,100 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 950 990 910 925 -25 53,532,600 51,444,019,500 1,733 228.395 925 T/J 26,800 920 B 29,900 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,225 5,600 4,990 5,300 75 6,523,800 34,432,398,000 4,508 327.690 5,325 J 13,200 5,300 T/B 47,000 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,330 3,500 3,200 3,220 -110 166,425,600 541,408,524,000 21,927 1,692.199 3,230 J 102,600 3,220 T/B 399,900 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 715 750 690 720 5 91,029,700 66,200,576,500 4,993 3,429.715 725 J 1,129,000 720 T/B 281,100 42 UNTR United Tractors Tbk. --M9BX-1 18,000 19,175 17,275 17,600 -400 3,972,700 70,720,030,000 4,707 20,952.381 17,600 T/J 217,800 17,500 B 1,000 43 UNVR Unilever Indonesia Tbk. --M5BX-1 7,300 7,600 7,050 7,275 -25 11,884,600 86,025,507,500 6,395 186,251.920 7,275 T/J 226,100 7,200 B 5,400 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,135 1,320 1,140 1,220 85 118,316,600 144,082,128,000 11,282 313.582 1,225 J 296,300 1,220 T/B 382,100 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 635 725 640 665 30 304,906,000 207,903,613,000 16,668 179.487 670 J 958,500 665 T/B 4,456,700 Total 3,564,510,500 6,954,953,623,200 431,737 35,448,000 51,551,700 Jakarta, 07 April 2020 Trading Division