List of Securities Quotation: LQ45 Date: Friday, 24 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 1,380 1,460 1,375 1,390 10 14,962,300 20,934,064,500 3,249 1,695.122 1,395 J 148,000 1,390 T/B 238,500 2 ADRO Adaro Energy Tbk. --M2BX-1 905 985 870 875 -30 98,736,600 91,805,485,000 10,648 79.545 880 J 51,700 875 T/B 48,900 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,140 2,200 1,995 2,030 -110 18,824,800 39,033,488,000 2,356 1,617.904 2,040 J 235,800 2,030 T/B 2,900 4 ANTM Aneka Tambang Tbk. --M2XX-1 498 515 486 494 -4 86,275,300 43,133,529,900 5,671 325.707 494 T/J 1,313,000 492 B 1,916,300 5 ASII Astra International Tbk. --M4BX-1 3,760 3,760 3,610 3,630 -130 49,597,000 182,198,817,000 7,380 2,595.879 3,640 J 78,800 3,630 T/B 251,100 6 BBCA Bank Central Asia Tbk. XDM8B3-1 25,600 25,700 24,600 24,600 -1,000 26,229,900 656,055,532,500 24,438 14,057.143 24,750 J 2,500 24,600 T/B 871,900 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,020 4,020 3,780 3,800 -220 50,322,500 195,427,375,000 11,811 18.277 3,810 J 1,100 3,800 T/B 583,300 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,800 2,800 2,630 2,630 -170 293,711,300 789,443,181,000 36,414 3,005.714 2,650 J 299,200 2,630 T/B 18,470,100 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 880 880 825 830 -50 62,521,900 52,794,709,000 6,894 108.261 830 T/J 2,047,700 825 B 3,244,400 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,500 4,500 4,280 4,280 -220 65,815,700 285,981,181,000 11,639 1,289.673 4,290 J 406,900 4,280 T/B 801,400 11 BRPT Barito Pacific Tbk. --M3XX-1 1,280 1,340 1,205 1,240 -40 81,105,000 103,971,701,000 7,526 484.886 1,240 T/J 1,460,900 1,235 B 345,000 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 685 695 660 660 -25 14,500,100 9,736,195,000 1,712 129.284 660 T/J 982,900 655 B 1,413,500 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. CDM8XX-1 2,240 2,230 2,090 2,090 -150 32,379,600 68,877,173,000 9,230 214.359 2,090 T/J 3,567,700 0 B 0 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,310 4,310 4,080 4,080 -230 12,681,300 53,239,160,000 5,979 18,581.773 4,080 T/J 153,400 4,070 B 33,600 15 CTRA Ciputra Development Tbk. --M6XX-1 515 515 480 482 -33 32,351,700 15,959,701,400 4,915 107.917 484 J 60,700 482 T/B 65,200 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,225 1,235 1,145 1,150 -75 16,794,000 20,008,868,500 5,289 115.000 1,150 T/J 30,000 1,145 B 229,800 17 EXCL XL Axiata Tbk. --M7BX-1 2,410 2,550 2,360 2,380 -30 13,346,800 32,617,210,000 4,358 120.787 2,380 T/J 85,900 2,370 B 40,900 18 GGRM Gudang Garam Tbk. --M5B3-1 44,425 44,425 42,800 42,800 -1,625 1,056,600 45,467,280,000 3,850 1,670.244 43,000 J 300 42,800 T/B 65,000 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,560 1,565 1,510 1,520 -40 32,114,200 49,177,322,000 5,674 7,587.859 1,520 T/J 192,900 1,515 B 170,200 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,150 10,200 9,900 9,900 -250 6,779,300 67,545,577,500 4,252 367.006 9,950 J 3,200 9,900 T/B 490,800 21 INCO Vale Indonesia Tbk. --M2XX-1 2,390 2,440 2,330 2,350 -40 7,060,500 16,718,896,000 1,336 959.184 2,360 J 100 2,350 T/B 55,600 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,575 6,300 6,325 -200 7,318,000 46,853,232,500 6,053 1,082.696 6,350 J 400 6,325 T/B 171,700 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,150 5,275 4,950 4,950 -200 3,103,800 15,569,756,000 2,006 255.067 4,960 J 138,500 4,950 T/B 126,300 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,975 11,150 10,575 10,575 -400 2,350,900 25,136,815,000 1,727 423.000 10,575 T/J 88,000 10,550 B 41,300 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,975 7,225 6,825 6,900 -75 1,568,900 11,051,412,500 1,933 49.286 6,900 T/J 15,100 6,875 B 500 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 930 940 875 895 -35 25,869,800 23,540,669,000 4,625 244.669 895 T/J 593,700 890 B 249,300 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,580 2,580 2,520 2,550 -30 10,773,300 27,460,002,000 2,654 150.371 2,550 T/J 10,100 2,540 B 700 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,265 1,265 1,245 1,255 -10 43,175,900 54,255,652,500 4,154 12,240.320 1,260 J 156,600 1,255 T/B 735,600 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,360 1,360 1,265 1,265 -95 8,933,600 11,507,956,500 2,830 28.665 1,265 T/J 1,266,000 0 B 0 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 935 950 870 895 -40 45,763,000 41,179,354,000 8,284 99.444 900 J 262,300 895 T/B 59,400 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 770 800 760 770 0 142,957,600 111,905,824,500 8,546 256.667 770 T/J 17,438,500 765 B 1,078,600 32 PTBA Bukit Asam Tbk. --M2BX-1 1,890 1,960 1,845 1,850 -40 28,119,600 53,305,808,500 5,915 1,608.696 1,850 T/J 974,900 1,845 B 411,000 33 PTPP PP (Persero) Tbk. --M6XX-1 635 635 595 600 -35 30,849,000 18,884,050,500 3,030 112.782 605 J 635,500 600 T/B 820,900 34 PWON Pakuwon Jati Tbk. --M6B3-1 376 380 350 350 -26 43,384,200 15,479,482,400 5,465 1,349.320 352 J 369,500 350 T/B 34,700 35 SCMA Surya Citra Media Tbk. --M9XX-1 815 815 760 780 -35 37,998,100 29,676,479,500 3,573 352.857 785 J 219,500 780 T/B 4,300 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,900 7,000 6,575 6,700 -200 11,324,900 75,533,695,000 4,685 2,331.408 6,700 T/J 53,100 6,675 B 1,000 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 160 163 156 156 -4 9,538,800 1,503,982,600 971 65.000 157 J 473,500 156 T/B 433,700 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,080 1,125 1,055 1,090 10 47,115,500 51,560,032,500 1,579 269.136 1,090 T/J 867,100 1,085 B 301,500 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,920 5,000 4,700 4,710 -210 4,005,900 19,417,789,000 3,000 291.211 4,730 J 900 4,710 T/B 26,400 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,070 3,160 3,080 3,090 20 84,061,400 261,770,510,000 9,232 1,623.880 3,100 J 1,043,500 3,090 T/B 6,290,300 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 880 890 870 885 5 72,663,900 64,035,525,500 4,677 4,215.691 885 T/J 3,967,400 880 B 23,500 42 UNTR United Tractors Tbk. --M9BX-1 16,200 16,575 16,050 16,225 25 2,558,000 41,843,152,500 2,911 19,315.476 16,225 T/J 40,800 16,200 B 5,100 43 UNVR Unilever Indonesia Tbk. --M5BX-1 7,500 7,700 7,350 7,500 0 28,075,100 213,329,982,500 8,365 192,012.289 7,525 J 37,900 7,500 T/B 492,400 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 920 920 860 865 -55 41,649,700 36,517,992,000 5,989 222.335 865 T/J 1,281,500 860 B 4,572,300 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 575 585 550 555 -20 25,823,900 14,482,142,500 2,717 149.798 555 T/J 86,400 550 B 981,900 Total 1,776,149,200 4,105,927,746,800 279,542 41,143,400 46,200,800 Jakarta, 24 April 2020 Trading Division