List of Securities Quotation: LQ45 Date: Wednesday, 13 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 1,350 1,350 1,260 1,285 -65 20,579,600 26,394,319,500 3,926 1,567.073 1,290 J 395,300 1,285 T/B 150,100 2 ADRO Adaro Energy Tbk. --M2BX-1 1,005 1,040 970 1,000 -5 43,999,100 44,291,427,000 6,393 90.909 1,000 T/J 2,254,400 995 B 167,900 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,460 2,430 2,310 2,380 -80 12,078,600 28,797,629,000 1,300 1,896.853 2,390 J 60,300 2,380 T/B 364,000 4 ANTM Aneka Tambang Tbk. --M2XX-1 515 540 505 535 20 69,026,200 36,393,012,500 5,605 352.740 535 T/J 9,622,300 530 B 741,800 5 ASII Astra International Tbk. --M4BX-1 3,820 3,820 3,710 3,730 -90 44,974,600 168,736,401,000 5,834 2,667.391 3,740 J 4,800 3,730 T/B 406,300 6 BBCA Bank Central Asia Tbk. XDM8B3-1 26,100 25,850 25,425 25,550 -550 18,994,600 485,853,832,500 12,076 14,600.000 25,575 J 200 25,550 T/B 56,300 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,660 3,740 3,580 3,720 60 39,007,300 143,822,392,000 8,904 17.892 3,730 J 237,800 3,720 T/B 442,400 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,490 2,520 2,440 2,470 -20 338,592,200 835,730,574,000 39,164 2,822.857 2,480 J 4,207,000 2,470 T/B 2,381,200 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 825 825 770 780 -45 107,332,300 84,565,261,500 8,707 101.739 785 J 931,000 780 T/B 116,100 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,010 4,050 3,900 4,010 0 67,410,800 268,542,240,000 10,764 1,208.315 4,020 J 509,100 4,010 T/B 46,800 11 BRPT Barito Pacific Tbk. --M3XX-1 1,260 1,290 1,175 1,175 -85 111,741,900 136,987,045,500 12,518 459.469 1,175 T/J 825,300 0 B 0 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 625 620 585 605 -20 67,753,000 40,650,399,000 4,160 118.510 610 J 667,300 605 T/B 642,300 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,250 2,340 2,170 2,200 -50 20,414,600 45,923,759,000 8,185 225.641 2,210 J 130,500 2,200 T/B 396,500 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,640 4,740 4,500 4,600 -40 7,549,300 34,657,149,000 4,123 20,950.039 4,620 J 2,000 4,600 T/B 78,300 15 CTRA Ciputra Development Tbk. --M6XX-1 510 510 494 496 -14 16,894,800 8,442,770,300 1,958 111.052 498 J 273,800 496 T/B 143,600 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,165 1,185 1,110 1,165 0 8,281,700 9,633,656,000 2,770 116.500 1,175 J 41,000 1,165 T/B 64,800 17 EXCL XL Axiata Tbk. --M7BX-1 2,290 2,430 2,250 2,400 110 22,512,700 53,349,996,000 6,207 121.802 2,400 T/J 127,300 2,390 B 79,800 18 GGRM Gudang Garam Tbk. --M5B3-1 45,325 46,050 44,900 45,725 400 912,800 41,515,932,500 2,085 1,784.390 45,750 J 800 45,725 T/B 9,700 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,690 1,720 1,650 1,715 25 30,080,000 51,043,666,500 4,094 8,561.302 1,720 J 413,500 1,715 T/B 741,500 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,750 9,775 9,600 9,650 -100 3,462,800 33,588,590,000 2,519 357.739 9,675 J 5,800 9,650 T/B 173,100 21 INCO Vale Indonesia Tbk. --M2XX-1 2,930 3,000 2,850 2,970 40 6,123,700 17,969,066,000 2,086 1,212.245 2,980 J 21,500 2,970 T/B 211,200 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,325 6,400 6,200 6,325 0 6,378,600 40,231,150,000 3,498 1,082.696 6,325 T/J 195,000 6,300 B 2,600 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,275 5,500 5,150 5,300 25 4,721,900 25,252,850,000 2,771 273.102 5,325 J 200 5,300 T/B 24,100 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,550 11,575 10,750 10,800 -750 7,118,300 76,989,127,500 3,878 432.000 10,800 T/J 101,200 10,775 B 260,900 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,700 7,800 7,550 7,650 -50 755,000 5,785,467,500 1,406 54.643 7,675 J 200 7,650 T/B 27,100 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 905 875 890 -10 12,585,200 11,223,134,500 3,376 243.302 895 J 63,800 890 T/B 605,400 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,680 3,600 3,430 3,430 -250 58,701,700 203,076,693,000 8,059 202.264 3,430 T/J 648,100 0 B 0 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,385 1,405 1,355 1,400 15 20,203,800 28,109,900,000 3,290 13,654.540 1,400 T/J 320,400 1,395 B 1,000 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,530 1,540 1,425 1,425 -105 16,049,900 23,294,990,500 4,528 32.290 1,425 T/J 2,459,700 0 B 0 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 805 830 770 830 25 91,394,400 73,821,187,000 16,858 92.222 835 J 1,804,000 830 T/B 1,745,800 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 870 815 855 0 127,208,100 107,850,622,000 8,299 285.000 855 T/J 2,199,700 850 B 3,378,200 32 PTBA Bukit Asam Tbk. --M2BX-1 1,990 1,975 1,860 1,905 -85 58,253,000 111,389,861,500 9,465 1,656.522 1,910 J 708,900 1,905 T/B 965,100 33 PTPP PP (Persero) Tbk. --M6XX-1 645 655 600 640 -5 25,159,100 16,094,609,500 2,214 120.301 640 T/J 76,400 635 B 598,200 34 PWON Pakuwon Jati Tbk. --M6B3-1 346 350 322 334 -12 174,721,200 58,290,284,200 5,620 1,287.636 336 J 100,600 334 T/B 1,659,200 35 SCMA Surya Citra Media Tbk. --M9XX-1 785 800 770 795 10 15,408,700 12,177,589,500 1,963 359.642 800 J 1,144,700 795 T/B 4,135,200 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,100 8,375 7,875 8,225 125 6,072,200 49,664,930,000 4,026 2,862.064 8,250 J 24,600 8,225 T/B 170,700 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 157 158 152 155 -2 22,556,000 3,480,987,000 1,727 64.583 156 J 365,300 155 T/B 1,301,400 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,100 1,090 1,030 1,040 -60 31,931,900 33,472,925,500 2,224 256.790 1,045 J 67,600 1,040 T/B 159,900 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,850 4,850 4,560 4,560 -290 9,362,600 43,902,158,000 4,994 281.937 4,570 J 20,300 4,560 T/B 25,000 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,150 3,170 3,080 3,160 10 73,238,700 229,334,259,000 10,007 1,660.667 3,160 T/J 1,993,100 3,150 B 109,400 41 TOWR Sarana Menara Nusantara Tbk. CDM7B3-1 880 865 835 855 -25 80,405,800 68,373,754,500 4,371 4,072.786 855 T/J 1,992,100 850 B 88,300 42 UNTR United Tractors Tbk. --M9BX-1 15,500 15,500 15,075 15,275 -225 2,017,800 30,805,827,500 2,663 18,184.524 15,300 J 700 15,275 T/B 3,200 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,175 8,250 8,050 8,250 75 9,910,100 81,222,405,000 7,063 211,213.518 8,250 T/J 394,400 8,225 B 142,600 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 950 960 910 950 0 25,347,000 23,900,070,500 3,378 244.183 950 T/J 472,000 945 B 102,800 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 585 590 560 585 0 22,226,800 12,824,497,000 2,364 157.895 585 T/J 368,000 580 B 699,700 Total 1,959,450,400 3,967,458,399,500 271,420 36,252,000 23,619,500 Jakarta, 13 May 2020 Trading Division