List of Securities Quotation: LQ45 Date: Tuesday, 14 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 1,195 1,235 1,185 1,220 25 16,541,600 20,106,572,000 9,754 1,487.805 1,220 T/J 11,100 1,215 B 17,700 2 ADRO Adaro Energy Tbk. --M2BX-1 1,040 1,080 1,040 1,080 40 24,122,100 25,690,722,500 5,396 98.182 1,085 J 326,900 1,080 T/B 92,500 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,020 2,090 2,000 2,060 40 24,529,400 50,144,813,000 2,791 1,641.814 2,060 T/J 397,000 2,050 B 118,200 4 ANTM Aneka Tambang Tbk. --M2XX-1 535 560 540 555 20 84,352,000 46,383,691,000 6,057 365.926 560 J 5,484,000 555 T/B 2,203,700 5 ASII Astra International Tbk. --M4BX-1 3,960 4,030 3,920 3,960 0 64,571,400 255,690,900,000 9,434 2,831.869 3,960 T/J 1,810,400 3,950 B 1,684,500 6 BBCA Bank Central Asia Tbk. --M8B3-1 27,500 27,950 27,225 27,575 75 19,159,200 526,259,712,500 14,674 15,757.143 27,575 T/J 21,200 27,425 B 100 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,990 4,190 4,000 4,150 160 28,841,600 118,321,572,000 7,515 19.960 4,150 T/J 294,200 4,140 B 219,100 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,770 2,900 2,770 2,900 130 219,734,000 625,288,261,000 21,909 3,314.286 2,900 T/J 5,580,600 2,890 B 11,800 9 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 920 995 925 990 70 46,796,300 45,197,164,500 4,358 129.130 995 J 391,700 990 T/B 675,000 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,470 4,640 4,400 4,570 100 66,424,000 301,953,077,000 11,617 1,377.058 4,580 J 7,500 4,570 T/B 56,200 11 BRPT Barito Pacific Tbk. --M3XX-1 905 985 905 985 80 105,883,000 100,473,479,500 7,697 385.172 990 J 540,600 985 T/B 187,100 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 820 840 810 840 20 12,208,300 10,180,363,000 2,441 164.543 845 J 164,900 840 T/B 19,500 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,740 2,700 2,550 2,550 -190 26,842,900 69,484,556,000 6,656 261.538 2,550 T/J 3,156,300 0 B 0 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,320 4,660 4,310 4,640 320 22,502,000 101,970,023,000 10,748 21,132.213 4,650 J 17,700 4,640 T/B 1,256,400 15 CTRA Ciputra Development Tbk. --M6XX-1 615 640 615 620 5 52,614,000 32,763,181,000 2,595 138.815 620 T/J 2,996,400 615 B 867,100 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,060 1,230 1,060 1,205 145 67,815,400 80,251,299,000 9,245 120.500 1,205 T/J 8,700 1,200 B 73,400 17 EXCL XL Axiata Tbk. --M7BX-1 2,170 2,330 2,170 2,270 100 14,478,900 32,721,696,000 4,976 115.204 2,280 J 300 2,270 T/B 203,000 18 GGRM Gudang Garam Tbk. --M5B3-1 48,600 48,925 47,200 47,850 -750 862,200 41,248,162,500 2,851 1,867.317 47,900 J 500 47,850 T/B 4,100 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,645 1,690 1,625 1,690 45 20,450,200 33,862,698,500 4,112 8,436.502 1,695 J 187,900 1,690 T/B 149,300 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,200 10,350 10,100 10,350 150 4,600,800 47,527,647,500 3,308 383.689 10,350 T/J 3,390,200 10,325 B 1,600 21 INCO Vale Indonesia Tbk. --M2XX-1 2,370 2,530 2,370 2,510 140 10,435,700 25,785,589,000 2,908 1,024.490 2,510 T/J 109,900 2,500 B 21,000 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,400 6,550 6,400 6,450 50 7,463,700 48,140,412,500 4,329 1,104.093 6,475 J 4,000 6,450 T/B 42,000 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,860 5,600 4,900 5,600 740 9,838,800 52,243,504,000 5,048 288.560 5,625 J 25,400 5,600 T/B 169,200 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,425 11,700 11,500 11,625 200 2,173,500 25,213,015,000 2,903 465.000 11,625 T/J 79,600 11,600 B 700 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,750 8,000 7,725 7,975 225 1,540,700 12,236,567,500 2,037 56.964 7,975 T/J 81,500 7,950 B 11,100 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 880 1,010 890 1,010 130 86,105,100 82,688,710,500 10,603 276.107 1,015 J 1,693,200 1,010 T/B 1,976,400 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,050 3,130 2,980 3,120 70 11,963,400 36,551,374,000 4,060 183.984 3,120 T/J 208,800 3,090 B 285,000 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,100 1,190 1,110 1,185 85 42,772,000 49,631,018,000 6,796 11,557.593 1,190 J 1,084,100 1,185 T/B 512,900 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,155 1,380 1,155 1,360 205 38,198,400 48,684,709,500 8,414 30.817 1,365 J 18,200 1,360 T/B 3,072,900 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,105 1,105 1,075 1,085 -20 52,608,800 57,392,550,000 13,836 120.556 1,090 J 1,101,200 1,085 T/B 31,000 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 830 900 835 900 70 219,176,300 192,241,344,500 11,176 300.000 905 J 2,440,900 900 T/B 20,223,100 32 PTBA Bukit Asam Tbk. --M2BX-1 2,000 2,100 2,010 2,080 80 15,932,800 32,954,537,000 3,144 1,808.696 2,090 J 70,900 2,080 T/B 556,300 33 PTPP PP (Persero) Tbk. --M6XX-1 730 780 730 775 45 89,194,000 67,556,054,500 6,212 145.677 780 J 2,020,700 775 T/B 358,600 34 PWON Pakuwon Jati Tbk. --M6B3-1 392 410 396 406 14 58,576,900 23,640,429,800 3,750 1,565.211 406 T/J 1,663,300 404 B 453,200 35 SCMA Surya Citra Media Tbk. --M9XX-1 810 840 810 820 10 35,961,100 29,577,462,500 2,784 370.952 825 J 132,000 820 T/B 90,800 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,700 7,800 7,350 7,650 -50 8,020,400 60,264,767,500 3,356 2,661.981 7,650 T/J 144,300 7,600 B 194,700 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 162 167 161 165 3 22,279,400 3,654,878,800 1,582 68.750 166 J 292,100 165 T/B 1,514,100 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 940 1,000 910 975 35 74,900,600 73,018,746,000 1,959 240.741 980 J 3,000 975 T/B 1,075,800 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,900 5,400 4,950 5,400 500 5,615,600 29,169,083,000 4,038 333.873 5,425 J 66,100 5,400 T/B 199,200 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,180 3,250 3,160 3,240 60 79,114,600 253,851,692,000 8,889 1,702.709 3,240 T/J 2,208,600 3,230 B 192,600 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 740 800 740 795 55 74,304,200 58,515,913,000 5,855 3,786.977 795 T/J 4,414,500 790 B 82,300 42 UNTR United Tractors Tbk. --M9BX-1 17,550 18,250 17,550 18,250 700 2,417,300 43,562,322,500 4,281 21,726.190 18,250 T/J 62,800 18,150 B 1,500 43 UNVR Unilever Indonesia Tbk. --M5BX-1 7,100 7,150 7,025 7,150 50 6,534,300 46,381,592,500 4,434 183,051.715 7,150 T/J 407,600 7,100 B 21,800 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,075 1,145 1,075 1,130 55 48,883,800 54,304,160,000 4,724 290.449 1,135 J 723,800 1,130 T/B 201,800 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 630 670 635 660 30 83,561,200 54,589,558,000 5,114 178.138 665 J 4,090,900 660 T/B 1,699,700 Total 2,010,901,900 4,027,369,583,100 280,366 47,935,500 40,828,000 Jakarta, 14 April 2020 Trading Division