List of Securities Quotation: LQ45 Date: Monday, 04 May 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 1,520 1,525 1,415 1,485 -35 12,089,600 17,662,221,000 4,272 1,810.976 1,485 T/J 516,900 1,480 B 15,500 2 ADRO Adaro Energy Tbk. --M2BX-1 920 920 870 890 -30 68,085,900 60,219,071,500 7,169 80.909 890 T/J 280,900 885 B 1,272,400 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,400 2,350 2,240 2,280 -120 19,949,400 45,497,262,000 3,198 1,817.153 2,280 T/J 2,214,700 2,250 B 500 4 ANTM Aneka Tambang Tbk. --M2XX-1 510 505 484 494 -16 64,158,400 31,774,310,900 6,446 325.707 496 J 627,200 494 T/B 259,400 5 ASII Astra International Tbk. --M4BX-1 3,850 3,750 3,610 3,610 -240 71,301,800 260,214,560,000 11,719 2,581.577 3,620 J 367,300 3,610 T/B 2,735,500 6 BBCA Bank Central Asia Tbk. XDM8B3-1 25,850 26,500 25,000 26,100 250 22,899,500 589,391,360,000 17,093 14,914.286 26,250 J 100 26,100 T/B 104,000 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,100 4,000 3,870 3,920 -180 33,125,800 130,150,060,000 6,803 18.854 3,930 J 29,200 3,920 T/B 414,200 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,730 2,680 2,600 2,630 -100 200,608,900 527,881,314,000 25,634 3,005.714 2,630 T/J 2,393,800 2,620 B 10,071,800 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 880 870 840 870 -10 48,331,200 41,467,315,500 4,060 113.478 870 T/J 52,300 865 B 186,700 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,460 4,460 4,240 4,290 -170 40,286,300 172,932,668,000 9,180 1,292.687 4,300 J 462,700 4,290 T/B 1,348,400 11 BRPT Barito Pacific Tbk. --M3XX-1 1,450 1,450 1,355 1,385 -65 63,901,200 90,434,532,500 6,169 541.587 1,390 J 13,400 1,385 T/B 51,800 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 705 710 670 680 -25 20,341,800 14,101,973,000 2,516 133.201 680 T/J 248,100 675 B 853,200 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,190 2,370 2,050 2,360 170 121,814,400 276,996,516,000 26,466 242.051 2,360 T/J 20,600 2,350 B 176,200 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,600 4,590 4,300 4,300 -300 12,314,300 53,413,601,000 6,174 19,583.732 4,320 J 13,000 4,300 T/B 62,400 15 CTRA Ciputra Development Tbk. --M6XX-1 545 530 515 515 -30 20,553,000 10,716,706,000 2,526 115.306 520 J 225,900 515 T/B 182,000 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,260 1,225 1,190 1,205 -55 11,874,100 14,292,910,000 2,654 120.500 1,205 T/J 500 1,200 B 542,300 17 EXCL XL Axiata Tbk. --M7BX-1 2,540 2,560 2,430 2,450 -90 18,170,500 44,715,918,000 3,627 124.339 2,450 T/J 888,500 2,440 B 108,000 18 GGRM Gudang Garam Tbk. --M5B3-1 45,300 45,150 43,475 44,000 -1,300 744,700 32,602,550,000 2,321 1,717.073 44,050 J 100 44,000 T/B 3,500 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,595 1,580 1,490 1,520 -75 37,858,600 57,478,019,500 7,025 7,587.859 1,525 J 167,800 1,520 T/B 329,600 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,875 9,900 9,700 9,700 -175 5,036,700 49,094,062,500 5,114 359.592 9,725 J 31,900 9,700 T/B 89,700 21 INCO Vale Indonesia Tbk. --M2XX-1 2,570 2,760 2,450 2,650 80 33,216,400 88,058,071,000 7,327 1,081.633 2,650 T/J 1,008,700 2,640 B 1,100 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,725 6,325 6,600 75 10,894,100 71,121,912,500 4,880 1,129.769 6,625 J 15,900 6,600 T/B 243,400 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,550 5,400 5,200 5,275 -275 4,377,500 23,167,300,000 2,186 271.813 5,300 J 191,900 5,275 T/B 8,100 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,650 11,425 10,850 10,850 -800 2,190,700 24,059,400,000 3,311 434.000 10,850 T/J 389,900 0 B 0 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,200 7,225 6,950 7,000 -200 846,900 5,964,680,000 1,410 50.000 7,025 J 1,200 7,000 T/B 31,900 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 975 955 920 930 -45 21,546,900 20,073,253,000 3,679 254.237 935 J 86,800 930 T/B 634,100 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,150 3,120 2,950 3,040 -110 21,594,900 65,475,505,000 4,334 179.266 3,040 T/J 644,900 3,030 B 100 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,440 1,425 1,350 1,380 -60 46,895,400 64,893,360,500 7,247 13,459.475 1,380 T/J 343,500 1,375 B 75,400 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,220 1,240 1,150 1,150 -70 14,618,400 17,066,060,500 4,179 26.059 1,155 J 50,100 1,150 T/B 710,900 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 915 905 855 860 -55 42,651,800 37,109,842,500 7,148 95.556 865 J 122,700 860 T/B 3,980,900 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 850 810 820 -35 116,776,300 95,869,923,500 6,083 273.333 820 T/J 2,199,900 815 B 9,792,800 32 PTBA Bukit Asam Tbk. --M2BX-1 1,875 1,870 1,790 1,815 -60 11,936,000 21,748,487,500 3,895 1,578.261 1,820 J 5,200 1,815 T/B 181,900 33 PTPP PP (Persero) Tbk. --M6XX-1 670 660 630 630 -40 32,300,700 20,615,994,500 2,883 118.421 635 J 916,200 630 T/B 1,339,200 34 PWON Pakuwon Jati Tbk. --M6B3-1 378 376 352 352 -26 55,921,600 19,794,979,000 4,114 1,357.030 352 T/J 19,836,000 0 B 0 35 SCMA Surya Citra Media Tbk. --M9XX-1 880 860 820 820 -60 28,684,700 23,607,086,000 2,408 370.952 820 T/J 9,082,100 0 B 0 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,950 7,800 7,400 7,525 -425 7,680,100 57,964,687,500 4,293 2,618.484 7,525 T/J 172,500 7,500 B 57,700 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 161 160 154 156 -5 13,731,400 2,154,087,900 1,034 65.000 156 T/J 727,400 155 B 1,678,000 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,195 1,195 1,120 1,145 -50 25,652,600 29,687,110,000 2,041 282.716 1,145 T/J 334,500 1,140 B 200 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,000 4,950 4,810 4,830 -170 2,146,200 10,431,189,000 1,759 298.631 4,830 T/J 4,800 4,820 B 36,500 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,500 3,400 3,260 3,320 -180 108,988,600 361,652,402,000 14,578 1,744.751 3,330 J 107,900 3,320 T/B 1,672,400 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 900 945 885 900 0 79,552,500 71,752,937,500 5,401 4,287.143 905 J 5,208,200 900 T/B 239,600 42 UNTR United Tractors Tbk. --M9BX-1 16,300 16,225 15,525 15,525 -775 2,724,100 42,891,467,500 5,163 18,482.143 15,550 J 2,700 15,525 T/B 37,300 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,275 8,250 7,850 7,925 -350 17,119,000 137,054,577,500 10,252 202,892.985 7,950 J 4,300 7,925 T/B 72,500 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 950 920 890 895 -55 46,906,400 42,230,832,500 5,138 230.046 900 J 241,900 895 T/B 527,500 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 605 615 580 585 -20 30,511,100 17,875,457,500 2,828 157.895 585 T/J 271,800 580 B 1,730,000 Total 1,672,910,400 3,893,357,535,800 277,737 50,525,900 41,858,600 Jakarta, 04 May 2020 Trading Division