List of Securities Quotation: LQ45 Date: Thursday, 09 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 1,235 1,260 1,150 1,190 -45 13,704,200 16,175,482,000 6,825 1,451.220 1,195 J 114,600 1,190 T/B 467,500 2 ADRO Adaro Energy Tbk. --M2BX-1 1,065 1,080 1,000 1,040 -25 31,567,000 32,639,625,500 5,367 94.545 1,045 J 163,700 1,040 T/B 40,400 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,000 2,050 1,890 1,970 -30 18,382,400 35,913,536,500 2,564 1,570.084 1,970 T/J 710,500 1,965 B 100 4 ANTM Aneka Tambang Tbk. --M2XX-1 520 540 492 520 0 105,623,600 54,336,640,700 8,254 342.850 525 J 2,120,600 520 T/B 626,900 5 ASII Astra International Tbk. --M4BX-1 3,850 4,120 3,870 4,090 240 53,526,100 214,866,240,000 8,755 2,924.834 4,090 T/J 2,989,900 4,080 B 16,400 6 BBCA Bank Central Asia Tbk. --M8B3-1 28,175 28,475 27,500 27,975 -200 17,999,400 501,862,670,000 14,781 15,985.714 27,975 T/J 79,400 27,825 B 83,900 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,010 4,150 3,870 3,990 -20 36,659,600 146,332,043,000 9,031 19.190 4,000 J 137,700 3,990 T/B 173,200 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,820 2,910 2,750 2,790 -30 265,787,000 748,469,046,000 32,009 3,188.571 2,790 T/J 2,393,100 2,780 B 16,031,400 9 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 940 985 910 920 -20 43,704,200 40,366,277,000 4,389 120.000 925 J 158,900 920 T/B 2,497,500 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,770 4,900 4,610 4,670 -100 81,785,400 385,342,052,000 11,468 1,407.190 4,680 J 15,300 4,670 T/B 5,490,600 11 BRPT Barito Pacific Tbk. --M3XX-1 925 985 890 945 20 85,687,600 79,880,942,000 5,866 369.530 945 T/J 687,500 940 B 21,000 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 800 845 775 845 45 25,265,400 20,688,733,000 2,949 165.522 845 T/J 2,341,600 840 B 8,600 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,660 2,950 2,640 2,940 280 48,356,900 137,523,965,000 12,651 301.538 2,940 T/J 2,052,100 2,930 B 51,300 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,540 4,600 4,280 4,370 -170 13,289,600 57,935,661,000 6,380 19,902.537 4,370 T/J 9,200 4,360 B 100 15 CTRA Ciputra Development Tbk. --M6XX-1 565 640 545 615 50 85,985,700 51,328,351,500 5,583 137.695 620 J 357,300 615 T/B 283,400 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,130 1,175 1,055 1,095 -35 39,473,500 43,625,355,000 6,922 109.500 1,100 J 43,300 1,095 T/B 855,700 17 EXCL XL Axiata Tbk. --M7BX-1 2,210 2,310 2,110 2,150 -60 13,564,400 29,453,522,000 3,760 109.114 2,160 J 145,900 2,150 T/B 1,072,800 18 GGRM Gudang Garam Tbk. --M5B3-1 47,000 48,000 46,500 47,825 825 746,900 35,285,330,000 2,761 1,866.341 47,825 T/J 7,500 47,650 B 100 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,605 1,665 1,550 1,660 55 32,008,700 52,031,491,500 5,595 8,286.741 1,665 J 195,400 1,660 T/B 28,400 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,600 10,125 9,600 10,100 500 5,938,100 59,467,985,000 5,642 374.421 10,125 J 42,900 10,100 T/B 23,500 21 INCO Vale Indonesia Tbk. --M2XX-1 2,210 2,290 2,070 2,270 60 4,405,800 9,813,816,000 1,651 926.531 2,280 J 104,400 2,270 T/B 606,100 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,250 6,500 6,200 6,375 125 10,662,800 67,990,110,000 4,592 1,091.255 6,400 J 7,300 6,375 T/B 429,900 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,075 5,200 4,850 4,910 -165 4,719,500 23,386,628,500 2,574 253.005 4,930 J 20,900 4,910 T/B 30,000 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,550 11,850 10,775 11,600 50 2,092,400 23,797,177,500 2,305 464.000 11,600 T/J 306,200 11,575 B 300 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,025 8,100 7,675 7,725 -300 1,547,100 12,091,940,000 2,432 55.179 7,725 T/J 485,800 7,700 B 39,300 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 915 935 855 920 5 28,253,100 25,221,038,500 4,250 251.504 920 T/J 898,000 915 B 5,200 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,980 3,020 2,780 2,840 -140 16,540,200 47,146,328,000 4,192 167.472 2,850 J 8,700 2,840 T/B 912,900 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,145 1,175 1,085 1,140 -5 58,108,500 65,582,947,500 6,420 11,118.697 1,140 T/J 591,200 1,135 B 128,200 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,320 1,360 1,230 1,230 -90 31,067,200 38,956,237,500 7,916 27.872 1,230 T/J 820,200 0 B 0 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,030 1,160 1,020 1,120 90 81,644,600 90,187,952,500 65,520 124.444 1,120 T/J 223,000 1,115 B 487,100 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 880 820 835 -20 172,427,700 145,896,722,500 9,638 278.333 840 J 963,800 835 T/B 2,309,700 32 PTBA Bukit Asam Tbk. --M2BX-1 1,995 2,040 1,935 1,980 -15 9,649,000 19,205,792,000 3,259 1,721.739 1,990 J 67,900 1,980 T/B 529,400 33 PTPP PP (Persero) Tbk. --M6XX-1 710 740 665 695 -15 85,250,000 58,574,632,000 6,672 130.639 700 J 250,000 695 T/B 556,900 34 PWON Pakuwon Jati Tbk. --M6B3-1 380 406 372 404 24 47,553,000 18,654,888,200 3,659 1,557.500 404 T/J 950,400 402 B 104,800 35 SCMA Surya Citra Media Tbk. --M9XX-1 795 850 755 830 35 28,366,700 23,141,849,500 2,765 375.476 835 J 12,800 830 T/B 347,400 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,925 8,100 7,400 8,100 175 3,664,600 29,073,655,000 2,396 2,818.568 8,100 T/J 64,600 7,950 B 100 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 161 166 156 164 3 25,975,800 4,219,862,400 1,479 68.333 165 J 359,800 164 T/B 24,700 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 880 1,005 890 950 70 92,076,700 88,454,129,500 2,340 234.568 955 J 21,700 950 T/B 83,700 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,930 5,125 4,760 4,930 0 2,580,300 12,629,603,500 2,085 304.813 4,940 J 10,200 4,930 T/B 23,200 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,110 3,180 3,030 3,120 10 122,622,400 383,096,905,000 13,277 1,639.646 3,120 T/J 1,368,900 3,110 B 52,800 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 685 720 665 700 15 90,940,500 63,071,928,500 1,927 3,334.445 715 J 1,673,500 700 T/B 714,400 42 UNTR United Tractors Tbk. --M9BX-1 17,500 17,500 16,700 17,125 -375 2,079,100 35,612,280,000 3,857 20,386.905 17,175 J 15,000 17,125 T/B 58,500 43 UNVR Unilever Indonesia Tbk. --M5BX-1 7,125 7,250 6,900 7,250 125 8,617,000 61,332,157,500 5,969 185,611.879 7,250 T/J 683,700 7,225 B 127,500 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,135 1,175 1,060 1,090 -45 60,786,300 66,574,794,000 6,012 280.167 1,095 J 265,400 1,090 T/B 814,700 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 620 645 580 610 -10 80,786,600 49,287,976,000 5,422 164.642 615 J 428,100 610 T/B 2,166,000 Total 2,091,472,600 4,206,526,300,300 334,161 25,367,900 38,325,600 Jakarta, 09 April 2020 Trading Division