List of Securities Quotation: LQ45 Date: Monday, 27 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 1,390 1,515 1,375 1,490 100 18,046,000 26,590,748,500 5,061 1,817.073 1,490 T/J 599,800 1,485 B 3,600 2 ADRO Adaro Energy Tbk. --M2BX-1 875 945 885 900 25 97,943,800 89,278,848,500 8,494 81.818 905 J 80,000 900 T/B 826,200 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,030 2,080 1,995 2,050 20 10,860,100 22,163,620,500 854 1,633.844 2,060 J 16,000 2,050 T/B 1,100 4 ANTM Aneka Tambang Tbk. --M2XX-1 494 510 494 505 11 56,062,600 28,064,249,900 3,693 332.960 505 T/J 6,579,100 500 B 432,900 5 ASII Astra International Tbk. --M4BX-1 3,630 3,760 3,570 3,710 80 45,682,200 166,822,282,000 7,144 2,653.089 3,730 J 27,000 3,710 T/B 363,200 6 BBCA Bank Central Asia Tbk. XDM8B3-1 24,600 25,100 24,275 24,800 200 30,220,700 748,021,697,500 18,787 14,171.429 24,800 T/J 1,172,400 24,775 B 15,400 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,800 3,920 3,750 3,800 0 34,305,100 130,684,783,000 7,097 18.277 3,800 T/J 1,141,600 3,790 B 112,500 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,630 2,700 2,610 2,660 30 182,608,400 483,192,846,000 21,308 3,040.000 2,670 J 734,000 2,660 T/B 911,100 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 830 850 805 820 -10 37,075,100 30,526,712,000 3,717 106.956 825 J 716,600 820 T/B 3,627,800 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,280 4,350 4,090 4,150 -130 102,691,300 428,816,687,000 14,288 1,250.501 4,160 J 197,700 4,150 T/B 1,470,000 11 BRPT Barito Pacific Tbk. --M3XX-1 1,240 1,265 1,185 1,215 -25 76,636,600 94,315,210,500 5,392 475.110 1,225 J 2,400 1,215 T/B 1,140,300 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 660 695 640 690 30 20,435,000 13,620,288,500 2,482 135.160 690 T/J 349,400 685 B 38,700 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,090 2,110 1,955 1,995 -95 38,256,000 76,503,621,000 11,493 204.615 2,000 J 154,800 1,995 T/B 705,600 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,080 4,170 3,970 4,120 40 10,934,500 44,793,112,000 4,174 18,763.948 4,130 J 73,100 4,120 T/B 17,800 15 CTRA Ciputra Development Tbk. --M6XX-1 482 505 460 492 10 54,098,500 25,746,535,200 5,017 110.156 498 J 355,400 492 T/B 72,500 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,150 1,190 1,140 1,170 20 8,876,700 10,370,381,500 2,209 117.000 1,175 J 5,600 1,170 T/B 431,300 17 EXCL XL Axiata Tbk. --M7BX-1 2,380 2,520 2,410 2,480 100 12,819,400 31,781,959,000 3,636 125.862 2,490 J 600 2,480 T/B 547,800 18 GGRM Gudang Garam Tbk. --M5B3-1 42,800 43,525 42,800 43,500 700 493,100 21,299,897,500 1,501 1,697.561 43,525 J 300 43,500 T/B 2,100 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,520 1,550 1,510 1,535 15 13,591,400 20,825,337,500 2,679 7,662.740 1,540 J 25,000 1,535 T/B 130,800 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,900 10,050 9,750 9,925 25 3,587,100 35,504,292,500 2,960 367.933 9,925 T/J 239,200 9,900 B 65,300 21 INCO Vale Indonesia Tbk. --M2XX-1 2,350 2,430 2,370 2,390 40 2,515,300 6,026,910,000 1,105 975.510 2,390 T/J 116,800 2,380 B 111,300 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,325 6,475 6,275 6,300 -25 4,302,000 27,181,460,000 3,432 1,078.416 6,325 J 900 6,300 T/B 156,200 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,950 5,275 4,980 5,225 275 4,328,000 22,342,920,000 2,472 269.237 5,250 J 103,100 5,225 T/B 2,900 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,575 10,725 10,200 10,500 -75 2,780,100 28,967,105,000 2,171 420.000 10,500 T/J 7,800 10,475 B 5,000 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,900 7,125 6,900 7,100 200 850,800 6,004,387,500 1,475 50.714 7,100 T/J 39,800 7,075 B 13,600 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 945 890 920 25 27,058,100 24,983,227,000 3,705 251.504 920 T/J 1,676,500 915 B 573,000 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,550 2,590 2,450 2,560 10 13,759,300 34,646,696,000 3,304 150.961 2,570 J 700 2,560 T/B 74,600 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,255 1,330 1,255 1,330 75 38,936,000 50,395,754,000 5,891 12,971.813 1,335 J 279,400 1,330 T/B 3,918,300 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,265 1,285 1,200 1,235 -30 5,801,000 7,145,524,000 2,880 27.985 1,235 T/J 68,500 1,230 B 54,600 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 895 910 860 875 -20 21,941,800 19,206,229,500 4,960 97.222 875 T/J 1,946,100 870 B 523,700 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 770 790 760 785 15 50,742,100 39,495,668,500 3,403 261.667 790 J 1,302,000 785 T/B 4,294,600 32 PTBA Bukit Asam Tbk. --M2BX-1 1,850 1,890 1,815 1,825 -25 16,358,000 30,123,316,000 4,977 1,586.957 1,830 J 14,600 1,825 T/B 994,900 33 PTPP PP (Persero) Tbk. --M6XX-1 600 630 585 605 5 15,625,000 9,395,261,500 2,004 113.722 610 J 374,000 605 T/B 1,983,900 34 PWON Pakuwon Jati Tbk. --M6B3-1 350 354 326 338 -12 125,226,300 41,500,512,000 6,363 1,303.057 340 J 385,100 338 T/B 1,520,200 35 SCMA Surya Citra Media Tbk. --M9XX-1 780 800 775 790 10 7,338,000 5,781,573,000 1,485 357.380 795 J 361,300 790 T/B 692,400 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,700 7,150 6,600 7,150 450 8,112,700 56,045,480,000 4,146 2,487.995 7,175 J 21,800 7,150 T/B 145,600 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 156 159 154 154 -2 6,207,800 963,332,900 741 64.167 155 J 64,500 154 T/B 913,400 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,090 1,110 1,060 1,080 -10 48,154,300 52,870,535,500 1,349 266.667 1,080 T/J 2,000 1,075 B 25,500 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,710 4,990 4,720 4,920 210 3,219,700 15,581,790,000 2,601 304.195 4,920 T/J 600 4,910 B 400 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,090 3,200 3,100 3,150 60 85,475,400 270,126,668,000 10,340 1,655.412 3,170 J 9,100 3,150 T/B 1,377,900 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 885 890 865 865 -20 76,852,500 67,310,582,000 8,128 4,120.421 865 T/J 333,100 860 B 543,200 42 UNTR United Tractors Tbk. --M9BX-1 16,225 16,550 16,175 16,400 175 1,792,900 29,342,860,000 2,597 19,523.810 16,475 J 10,700 16,400 T/B 2,100 43 UNVR Unilever Indonesia Tbk. --M5BX-1 7,500 7,725 7,425 7,500 0 9,643,200 72,444,057,500 4,863 192,012.289 7,525 J 7,700 7,500 T/B 132,700 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 865 885 820 835 -30 40,116,600 33,619,696,500 5,650 214.624 840 J 58,900 835 T/B 8,216,000 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 555 570 540 560 5 13,400,500 7,458,464,500 1,889 151.147 565 J 563,400 560 T/B 10,300 Total 1,485,761,000 3,487,883,121,000 223,917 20,218,400 37,202,300 Jakarta, 27 April 2020 Trading Division