List of Securities Quotation: LQ45 Date: Wednesday, 22 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 1,280 1,360 1,270 1,330 50 10,577,600 14,122,349,000 2,884 1,621.951 1,335 J 21,100 1,330 T/B 108,700 2 ADRO Adaro Energy Tbk. --M2BX-1 930 930 870 885 -45 64,670,900 57,233,932,000 7,808 80.455 890 J 232,600 885 T/B 612,700 3 AKRA AKR Corporindo Tbk. --M9XX-1 1,775 2,070 1,695 2,070 295 37,717,400 71,702,824,000 4,882 1,649.784 2,080 J 243,700 2,070 T/B 2,038,200 4 ANTM Aneka Tambang Tbk. --M2XX-1 482 496 466 492 10 74,583,700 36,130,262,400 6,058 324.388 494 J 780,000 492 T/B 5,800 5 ASII Astra International Tbk. --M4BX-1 3,640 3,660 3,450 3,640 0 76,750,500 277,021,176,000 10,155 2,603.031 3,640 T/J 1,802,000 3,630 B 635,000 6 BBCA Bank Central Asia Tbk. --M8B3-1 25,800 26,175 25,225 25,725 -75 21,452,700 551,692,562,500 20,471 14,700.000 25,750 J 100 25,725 T/B 435,500 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,030 4,070 3,900 4,020 -10 52,828,200 210,732,898,000 10,117 19.335 4,030 J 185,000 4,020 T/B 820,900 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,720 2,830 2,650 2,790 70 179,543,300 494,779,345,000 17,642 3,188.571 2,800 J 80,800 2,790 T/B 4,775,900 9 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 880 900 855 900 20 25,308,100 22,364,949,500 2,539 117.391 900 T/J 769,300 895 B 300 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,350 4,500 4,250 4,490 140 63,393,400 280,123,810,000 11,878 1,352.952 4,490 T/J 1,209,200 4,480 B 22,400 11 BRPT Barito Pacific Tbk. --M3XX-1 1,015 1,265 1,000 1,210 195 237,101,500 276,748,407,500 25,472 473.155 1,215 J 353,400 1,210 T/B 9,608,900 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 695 725 660 685 -10 20,839,100 14,248,606,500 2,265 134.181 690 J 141,400 685 T/B 132,800 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. CDM8XX-1 2,050 2,190 1,950 2,160 110 74,756,700 156,048,422,000 19,647 221.538 2,170 J 511,900 2,160 T/B 3,572,300 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 3,940 4,170 3,840 4,110 170 14,940,000 60,920,997,000 6,701 18,718.404 4,120 J 11,400 4,110 T/B 123,200 15 CTRA Ciputra Development Tbk. --M6XX-1 550 550 515 530 -20 73,985,300 39,362,541,000 3,566 118.664 530 T/J 655,600 525 B 320,300 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,190 1,235 1,140 1,200 10 19,339,900 23,044,412,500 3,552 120.000 1,205 J 75,800 1,200 T/B 100 17 EXCL XL Axiata Tbk. --M7BX-1 2,300 2,670 2,240 2,560 260 22,452,100 56,466,338,000 6,094 129.922 2,560 T/J 364,900 2,550 B 118,300 18 GGRM Gudang Garam Tbk. --M5B3-1 43,200 44,700 42,300 44,300 1,100 1,118,300 49,042,687,500 3,703 1,728.780 44,325 J 4,400 44,300 T/B 2,900 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,570 1,590 1,530 1,575 5 30,641,900 48,030,539,000 3,073 7,862.420 1,575 T/J 150,300 1,570 B 4,900 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,975 10,175 9,975 10,025 50 4,752,000 47,683,045,000 3,445 371.640 10,025 T/J 68,200 10,000 B 76,400 21 INCO Vale Indonesia Tbk. --M2XX-1 2,430 2,410 2,330 2,390 -40 11,924,400 28,296,018,000 3,818 975.510 2,390 T/J 522,900 2,380 B 43,200 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,275 6,450 6,175 6,300 25 9,006,400 57,149,990,000 5,582 1,078.416 6,325 J 1,000 6,300 T/B 257,700 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,990 5,175 4,870 5,100 110 5,080,100 25,729,164,500 2,396 262.796 5,125 J 300 5,100 T/B 56,100 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,700 11,750 10,500 11,400 700 5,688,700 64,331,847,500 4,616 456.000 11,400 T/J 382,000 11,375 B 1,100 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,150 7,075 6,800 6,925 -225 1,840,800 12,816,065,000 2,212 49.464 6,950 J 1,000 6,925 T/B 72,100 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 865 925 830 900 35 34,162,900 30,690,456,000 4,960 246.036 905 J 2,240,000 900 T/B 252,400 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,640 2,690 2,550 2,640 0 14,430,700 38,112,762,000 4,233 155.679 2,640 T/J 1,190,400 2,630 B 324,600 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,210 1,290 1,180 1,250 40 66,130,900 82,632,665,500 9,544 12,191.554 1,255 J 250,000 1,250 T/B 1,506,000 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,395 1,365 1,300 1,340 -55 11,887,000 15,759,839,500 3,461 30.364 1,340 T/J 12,200 1,335 B 129,700 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 950 955 885 930 -20 52,150,800 48,162,088,000 4,976 103.333 935 J 100,600 930 T/B 539,600 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 765 775 730 765 0 136,720,300 103,422,225,500 8,212 255.000 765 T/J 6,874,000 760 B 1,770,700 32 PTBA Bukit Asam Tbk. --M2BX-1 1,825 1,880 1,775 1,855 30 18,720,700 34,498,117,000 5,235 1,613.043 1,875 J 151,000 1,855 T/B 359,100 33 PTPP PP (Persero) Tbk. --M6XX-1 645 665 610 655 10 47,495,500 30,612,428,000 2,972 123.120 655 T/J 724,200 650 B 565,400 34 PWON Pakuwon Jati Tbk. --M6B3-1 378 384 364 376 -2 50,306,400 18,857,779,000 3,794 1,449.555 378 J 623,300 376 T/B 3,137,700 35 SCMA Surya Citra Media Tbk. --M9XX-1 780 770 730 750 -30 53,516,800 40,210,465,000 3,022 339.285 750 T/J 726,800 745 B 709,000 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 5,900 7,075 5,800 6,900 1,000 24,484,700 162,949,445,000 10,616 2,401.002 7,000 J 57,000 6,900 T/B 1,228,500 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 157 159 152 158 1 12,616,700 1,969,767,100 850 65.833 159 J 736,100 158 T/B 724,500 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,090 1,105 1,045 1,105 15 63,798,400 68,959,617,500 2,257 272.840 1,105 T/J 743,000 1,100 B 230,900 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,900 5,150 4,760 5,100 200 3,622,600 18,192,686,500 2,879 315.324 5,100 T/J 23,900 5,075 B 5,600 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,070 3,270 3,030 3,160 90 126,278,300 401,228,198,000 13,077 1,660.667 3,180 J 2,000 3,160 T/B 1,693,800 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 885 895 870 885 0 132,561,200 116,874,083,000 4,737 4,215.691 885 T/J 726,800 880 B 108,700 42 UNTR United Tractors Tbk. --M9BX-1 16,400 16,500 16,000 16,250 -150 2,610,400 42,297,940,000 3,555 19,345.238 16,275 J 600 16,250 T/B 57,500 43 UNVR Unilever Indonesia Tbk. --M5BX-1 6,925 7,150 6,800 7,100 175 10,220,900 72,280,592,500 4,839 181,771.633 7,100 T/J 1,202,600 7,075 B 9,400 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 945 960 900 950 5 43,133,500 40,415,982,500 5,459 244.183 955 J 258,400 950 T/B 547,100 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 575 600 550 590 15 48,683,900 28,194,188,500 3,178 159.244 595 J 460,000 590 T/B 5,377,300 Total 2,093,825,600 4,372,144,515,500 292,432 25,671,200 43,123,200 Jakarta, 22 April 2020 Trading Division