List of Securities Quotation: LQ45 Date: Wednesday, 15 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 1,220 1,295 1,225 1,275 55 31,584,900 39,819,980,000 4,836 1,554.878 1,275 T/J 666,600 1,270 B 3,900 2 ADRO Adaro Energy Tbk. --M2BX-1 1,080 1,100 1,010 1,045 -35 29,124,400 30,383,075,500 5,046 95.000 1,045 T/J 694,600 1,035 B 547,000 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,060 2,100 1,920 1,930 -130 18,731,300 37,891,754,000 2,273 1,538.204 1,940 J 15,800 1,930 T/B 52,600 4 ANTM Aneka Tambang Tbk. --M2XX-1 555 565 525 525 -30 87,961,700 47,346,943,000 5,762 346.146 530 J 762,000 525 T/B 1,931,700 5 ASII Astra International Tbk. --M4BX-1 3,960 4,000 3,800 3,820 -140 86,149,800 333,555,311,000 11,108 2,731.752 3,820 T/J 927,600 3,810 B 337,400 6 BBCA Bank Central Asia Tbk. --M8B3-1 27,575 28,150 27,225 27,425 -150 19,068,400 527,002,192,500 16,640 15,671.429 27,450 J 36,800 27,425 T/B 2,900 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,150 4,230 3,990 4,200 50 37,601,800 155,027,705,000 7,595 20.201 4,200 T/J 8,436,300 4,160 B 165,600 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,900 2,990 2,730 2,760 -140 319,095,100 904,323,034,000 37,105 3,154.286 2,760 T/J 795,300 2,750 B 4,423,800 9 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 990 1,020 945 960 -30 50,394,800 49,707,860,500 4,406 125.217 960 T/J 574,100 955 B 238,000 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,570 4,690 4,400 4,400 -170 62,330,500 282,603,442,000 12,916 1,325.832 4,410 J 54,100 4,400 T/B 27,700 11 BRPT Barito Pacific Tbk. --M3XX-1 985 1,050 975 995 10 130,985,400 132,952,311,000 8,103 389.082 1,000 J 203,100 995 T/B 3,025,100 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 840 870 805 845 5 22,649,000 18,941,121,500 2,312 165.522 845 T/J 2,416,600 825 B 2,762,800 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,550 2,620 2,380 2,380 -170 27,327,800 66,679,082,000 8,617 244.103 2,380 T/J 24,998,900 0 B 0 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,640 4,780 4,430 4,450 -190 12,558,500 57,462,745,000 7,523 20,266.885 4,460 J 44,800 4,450 T/B 24,800 15 CTRA Ciputra Development Tbk. --M6XX-1 620 630 585 595 -25 44,704,900 27,317,320,500 3,041 133.217 600 J 224,700 595 T/B 63,900 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,205 1,230 1,125 1,130 -75 20,235,100 23,568,844,000 4,614 113.000 1,135 J 197,800 1,130 T/B 930,900 17 EXCL XL Axiata Tbk. --M7BX-1 2,270 2,430 2,220 2,230 -40 17,678,000 40,192,910,000 3,607 113.174 2,260 J 3,800 2,230 T/B 96,400 18 GGRM Gudang Garam Tbk. --M5B3-1 47,850 48,250 46,850 47,600 -250 1,382,800 65,702,747,500 2,912 1,857.561 47,650 J 200 47,600 T/B 109,200 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,690 1,700 1,585 1,610 -80 30,007,200 48,889,265,500 5,384 8,037.141 1,610 T/J 735,700 1,605 B 27,000 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,350 10,350 9,900 10,175 -175 3,361,900 34,218,885,000 3,849 377.201 10,175 T/J 19,200 10,075 B 1,000 21 INCO Vale Indonesia Tbk. --M2XX-1 2,510 2,570 2,360 2,460 -50 14,492,700 35,852,791,000 2,965 1,004.082 2,460 T/J 517,100 2,450 B 1,500 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,450 6,550 6,375 6,425 -25 12,517,200 80,580,820,000 3,388 1,099.813 6,425 T/J 420,000 6,400 B 41,300 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,600 5,800 5,225 5,250 -350 10,688,000 57,980,832,500 5,461 270.525 5,250 T/J 328,300 5,225 B 33,400 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,625 11,925 11,525 11,550 -75 1,220,900 14,238,165,000 1,249 462.000 11,600 J 1,800 11,550 T/B 600 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,975 8,100 7,700 7,900 -75 1,418,300 11,209,267,500 1,884 56.429 7,900 T/J 528,000 7,800 B 6,300 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,010 1,050 945 945 -65 60,710,300 59,923,896,500 8,263 258.338 945 T/J 740,700 940 B 3,234,200 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,120 3,220 2,950 2,980 -140 11,409,200 35,072,794,000 3,020 175.728 2,980 T/J 297,500 2,970 B 78,400 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,185 1,245 1,185 1,210 25 50,981,100 61,812,891,500 7,422 11,801.424 1,210 T/J 216,500 1,205 B 24,800 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,360 1,445 1,305 1,355 -5 31,906,900 43,923,480,000 6,438 30.704 1,360 J 5,000 1,355 T/B 2,541,600 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,085 1,145 1,045 1,100 15 59,058,900 65,305,639,000 41,713 122.222 1,100 T/J 2,401,400 1,095 B 321,700 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 900 920 840 840 -60 285,125,800 247,780,861,000 15,083 280.000 840 T/J 3,899,200 0 B 0 32 PTBA Bukit Asam Tbk. --M2BX-1 2,080 2,120 1,960 1,960 -120 19,782,000 39,648,023,500 4,336 1,704.348 1,980 J 35,100 1,960 T/B 420,600 33 PTPP PP (Persero) Tbk. --M6XX-1 775 810 740 740 -35 85,232,300 65,554,073,000 5,995 139.098 745 J 261,100 740 T/B 499,800 34 PWON Pakuwon Jati Tbk. --M6B3-1 406 420 388 414 8 77,957,900 31,805,088,600 3,707 1,596.052 414 T/J 495,600 406 B 3,640,600 35 SCMA Surya Citra Media Tbk. --M9XX-1 820 895 815 840 20 86,871,500 74,616,488,500 5,982 379.999 840 T/J 2,780,700 835 B 241,000 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,650 7,725 7,125 7,125 -525 8,354,700 60,813,242,500 4,477 2,479.296 7,150 J 8,100 7,125 T/B 127,000 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 165 171 162 163 -2 35,026,400 5,850,184,900 2,083 67.917 164 J 115,600 163 T/B 399,500 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 975 1,185 965 1,025 50 87,144,600 91,859,727,000 3,328 253.086 1,025 T/J 297,600 1,020 B 142,700 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,400 5,600 5,075 5,125 -275 6,521,000 34,808,510,000 3,956 316.870 5,150 J 41,300 5,125 T/B 54,200 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,240 3,300 3,090 3,110 -130 69,832,000 220,251,822,000 12,520 1,634.391 3,120 J 14,900 3,110 T/B 575,600 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 795 840 785 805 10 84,480,800 68,781,318,500 8,331 3,834.612 810 J 26,100 805 T/B 98,800 42 UNTR United Tractors Tbk. --M9BX-1 18,250 18,400 17,400 17,725 -525 2,841,900 50,546,267,500 2,224 21,101.190 17,725 T/J 269,400 17,700 B 1,100 43 UNVR Unilever Indonesia Tbk. --M5BX-1 7,150 7,200 6,925 6,975 -175 11,877,300 83,243,782,500 6,231 178,571.429 6,975 T/J 77,900 6,950 B 123,700 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,130 1,180 1,075 1,140 10 62,441,700 70,873,075,000 5,667 293.019 1,140 T/J 3,182,400 1,100 B 3,000 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 660 680 625 630 -30 72,801,700 47,359,976,500 5,464 170.040 635 J 379,400 630 T/B 450,400 Total 2,303,628,400 4,583,279,547,500 328,836 59,148,700 27,833,500 Jakarta, 15 April 2020 Trading Division