List of Securities Quotation: LQ45 Date: Thursday, 30 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 1,425 1,550 1,425 1,520 95 19,788,900 29,659,729,000 4,028 1,853.659 1,520 T/J 816,400 1,505 B 400 2 ADRO Adaro Energy Tbk. --M2BX-1 885 920 890 920 35 82,626,500 75,328,021,000 6,738 83.636 920 T/J 78,800 915 B 346,200 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,240 2,410 2,250 2,400 160 35,483,400 83,324,154,000 5,797 1,912.793 2,400 T/J 280,700 2,390 B 23,900 4 ANTM Aneka Tambang Tbk. --M2XX-1 498 525 500 510 12 85,174,700 43,524,444,500 7,793 336.256 515 J 2,782,300 510 T/B 3,500,000 5 ASII Astra International Tbk. --M4BX-1 3,690 3,860 3,720 3,850 160 92,257,000 351,327,150,000 7,643 2,753.206 3,850 T/J 1,480,200 3,840 B 100 6 BBCA Bank Central Asia Tbk. XDM8B3-1 24,250 26,250 24,400 25,850 1,600 34,816,200 897,469,355,000 25,494 14,771.429 25,925 J 1,000 25,850 T/B 47,700 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,760 4,100 3,800 4,100 340 63,194,600 253,384,975,000 11,415 19.720 4,100 T/J 1,638,700 4,090 B 49,700 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,580 2,740 2,610 2,730 150 432,073,900 1,163,165,971,000 33,164 3,120.000 2,730 T/J 9,266,000 2,720 B 3,731,400 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 825 890 830 880 55 72,846,000 63,041,588,000 5,339 114.783 880 T/J 3,600,700 875 B 2,654,100 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,000 4,480 4,060 4,460 460 114,754,800 493,502,708,000 16,031 1,343.912 4,460 T/J 416,600 4,450 B 341,100 11 BRPT Barito Pacific Tbk. --M3XX-1 1,435 1,480 1,405 1,450 15 97,742,800 141,105,122,000 10,032 567.004 1,450 T/J 1,600,700 1,445 B 80,400 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 690 750 700 705 15 37,243,600 26,750,344,000 3,998 138.099 710 J 40,000 705 T/B 540,100 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 1,910 2,300 1,930 2,190 280 113,835,300 242,455,040,500 27,171 224.615 2,190 T/J 1,952,200 2,180 B 53,500 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,370 4,660 4,370 4,600 230 19,464,700 88,383,209,000 6,467 20,950.039 4,600 T/J 206,700 4,590 B 27,800 15 CTRA Ciputra Development Tbk. --M6XX-1 505 560 515 545 40 45,263,000 24,438,702,500 3,976 122.022 550 J 1,404,400 545 T/B 137,500 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,245 1,300 1,245 1,260 15 32,705,600 41,458,085,500 5,578 126.000 1,260 T/J 839,500 1,255 B 134,200 17 EXCL XL Axiata Tbk. --M7BX-1 2,590 2,690 2,540 2,540 -50 19,337,500 50,133,473,000 5,330 128.907 2,540 T/J 11,600 2,530 B 142,900 18 GGRM Gudang Garam Tbk. --M5B3-1 45,000 45,900 44,550 45,300 300 1,436,300 64,935,985,000 3,401 1,767.805 45,300 T/J 53,400 45,150 B 100 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,570 1,610 1,565 1,595 25 61,124,000 97,084,287,000 6,982 7,962.260 1,600 J 1,963,000 1,595 T/B 400,000 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,000 10,150 9,875 9,875 -125 7,794,500 77,745,255,000 5,694 366.080 9,900 J 20,500 9,875 T/B 27,200 21 INCO Vale Indonesia Tbk. --M2XX-1 2,380 2,570 2,400 2,570 190 20,237,300 50,372,314,000 2,951 1,048.980 2,570 T/J 2,609,300 2,520 B 1,300 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,675 6,800 6,525 6,525 -150 9,999,100 66,765,007,500 4,349 1,116.931 6,550 J 200 6,525 T/B 989,100 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,475 5,650 5,425 5,550 75 6,945,000 38,543,110,000 3,584 285.984 5,550 T/J 104,700 5,525 B 9,800 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,050 11,850 11,125 11,650 600 3,588,900 41,474,790,000 4,316 466.000 11,650 T/J 48,300 11,600 B 35,800 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,925 7,300 6,975 7,200 275 2,345,300 16,843,915,000 2,015 51.429 7,225 J 13,300 7,200 T/B 7,800 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 935 1,000 940 975 40 59,939,000 58,324,131,500 6,367 266.539 980 J 553,900 975 T/B 6,298,700 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,850 3,240 2,890 3,150 300 37,786,700 116,662,970,000 7,710 185.753 3,150 T/J 404,600 3,140 B 118,600 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,470 1,500 1,415 1,440 -30 53,666,000 77,521,335,000 7,447 14,044.670 1,445 J 34,000 1,440 T/B 2,500 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,195 1,280 1,200 1,220 25 16,556,900 20,544,860,500 3,922 27.645 1,220 T/J 244,200 1,215 B 174,100 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 895 930 900 915 20 74,096,300 67,684,782,000 19,441 101.667 915 T/J 405,500 910 B 489,500 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 790 855 800 855 65 180,202,200 150,652,743,500 10,210 285.000 855 T/J 4,255,400 850 B 566,300 32 PTBA Bukit Asam Tbk. --M2BX-1 1,790 1,890 1,815 1,875 85 20,464,800 37,957,090,500 3,888 1,630.435 1,875 T/J 164,000 1,870 B 359,100 33 PTPP PP (Persero) Tbk. --M6XX-1 645 695 650 670 25 62,449,700 42,215,156,500 4,749 125.940 675 J 1,113,900 670 T/B 603,000 34 PWON Pakuwon Jati Tbk. --M6B3-1 360 386 360 378 18 70,050,100 26,056,965,800 3,804 1,457.265 378 T/J 95,800 376 B 592,300 35 SCMA Surya Citra Media Tbk. --M9XX-1 820 895 830 880 60 45,137,700 39,321,843,500 3,034 398.095 885 J 29,100 880 T/B 343,500 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,350 7,950 7,350 7,950 600 15,857,200 122,251,672,500 5,480 2,766.372 7,950 T/J 235,900 7,900 B 19,700 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 152 164 153 161 9 48,385,700 7,738,794,500 1,858 67.083 162 J 1,546,400 161 T/B 1,187,300 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,145 1,200 1,140 1,195 50 138,937,800 163,210,530,500 4,723 295.062 1,195 T/J 557,900 1,190 B 117,100 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,000 5,175 4,970 5,000 0 5,538,900 28,079,785,000 2,529 309.141 5,025 J 9,100 5,000 T/B 100,200 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,350 3,540 3,350 3,500 150 163,170,100 566,208,243,000 16,154 1,839.346 3,510 J 53,400 3,500 T/B 310,000 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 900 920 895 900 0 91,879,800 83,227,184,000 4,447 4,287.143 900 T/J 805,100 895 B 333,100 42 UNTR United Tractors Tbk. --M9BX-1 15,600 16,400 15,600 16,300 700 3,254,900 52,798,660,000 4,695 19,404.762 16,300 T/J 174,800 16,250 B 4,900 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,000 8,450 8,000 8,275 275 28,226,900 234,439,805,000 11,993 211,853.559 8,300 J 2,000 8,275 T/B 4,300 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 875 975 890 950 75 96,836,900 91,563,437,500 9,159 244.183 950 T/J 121,800 945 B 692,000 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 590 625 600 605 15 60,243,400 36,987,998,000 4,840 163.293 610 J 130,100 605 T/B 1,868,800 Total 2,784,759,900 6,545,664,724,300 355,736 42,166,100 27,467,100 Jakarta, 30 April 2020 Trading Division