List of Securities Quotation: LQ45 Date: Thursday, 14 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 1,285 1,325 1,260 1,305 20 18,843,900 24,334,562,000 4,504 1,591.463 1,305 T/J 3,716,300 1,300 B 25,500 2 ADRO Adaro Energy Tbk. --M2BX-1 1,000 1,025 930 945 -55 89,411,900 85,806,049,000 8,994 85.909 945 T/J 1,588,400 940 B 31,200 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,380 2,430 2,230 2,250 -130 13,242,700 31,083,776,000 1,813 1,793.243 2,260 J 9,800 2,250 T/B 49,900 4 ANTM Aneka Tambang Tbk. --M2XX-1 535 550 510 515 -20 81,959,800 43,520,036,000 5,725 339.553 520 J 969,500 515 T/B 838,800 5 ASII Astra International Tbk. --M4BX-1 3,730 3,710 3,530 3,570 -160 80,570,900 291,251,225,000 11,899 2,552.972 3,570 T/J 105,100 3,560 B 813,000 6 BBCA Bank Central Asia Tbk. XDM8B3-1 25,550 25,550 24,525 24,600 -950 26,253,600 652,938,460,000 24,823 14,057.143 24,600 T/J 4,200 24,575 B 91,100 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,720 3,740 3,510 3,540 -180 47,306,600 170,425,302,000 13,386 17.026 3,540 T/J 618,500 3,530 B 263,400 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,470 2,480 2,330 2,350 -120 470,265,100 1,125,588,565,000 65,288 2,685.714 2,350 T/J 12,701,400 2,340 B 3,109,700 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 780 780 740 745 -35 48,820,400 36,942,380,500 6,579 97.174 750 J 483,300 745 T/B 1,322,100 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,010 4,010 3,900 3,950 -60 70,694,400 279,300,659,000 14,493 1,190.236 3,950 T/J 90,800 3,930 B 5,000 11 BRPT Barito Pacific Tbk. --M3XX-1 1,175 1,190 1,120 1,150 -25 55,170,000 63,471,455,000 8,562 449.693 1,150 T/J 290,300 1,145 B 157,300 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 605 635 590 625 20 32,920,100 20,432,172,500 4,759 122.428 630 J 505,200 625 T/B 1,198,700 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,200 2,280 2,070 2,080 -120 23,449,600 50,754,101,000 8,433 213.333 2,090 J 83,400 2,080 T/B 202,100 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,600 4,880 4,500 4,800 200 19,524,900 93,268,290,000 7,022 21,860.910 4,800 T/J 309,300 4,790 B 55,800 15 CTRA Ciputra Development Tbk. --M6XX-1 496 500 482 484 -12 31,503,900 15,405,857,200 2,887 108.365 486 J 118,600 484 T/B 62,700 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,165 1,175 1,085 1,115 -50 15,314,300 17,216,866,000 4,615 111.500 1,115 T/J 272,900 1,110 B 19,700 17 EXCL XL Axiata Tbk. --M7BX-1 2,400 2,450 2,350 2,350 -50 8,810,500 20,989,872,000 2,870 119.264 2,360 J 22,500 2,350 T/B 2,123,300 18 GGRM Gudang Garam Tbk. --M5B3-1 45,725 47,750 45,475 47,750 2,025 2,293,600 107,428,232,500 5,869 1,863.415 47,750 T/J 11,100 47,700 B 200 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,715 1,800 1,685 1,790 75 70,712,300 124,968,391,000 8,316 8,935.703 1,790 T/J 308,900 1,785 B 195,900 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,650 9,975 9,600 9,725 75 7,272,200 71,317,342,500 4,618 360.519 9,750 J 5,500 9,725 T/B 25,200 21 INCO Vale Indonesia Tbk. --M2XX-1 2,970 3,070 2,920 2,990 20 11,243,900 33,697,336,000 3,120 1,220.408 3,000 J 10,900 2,990 T/B 20,500 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,325 6,600 6,300 6,575 250 10,183,700 66,118,790,000 5,196 1,125.490 6,575 T/J 200 6,550 B 6,100 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,300 5,350 4,990 5,025 -275 4,867,700 24,944,955,500 2,680 258.931 5,050 J 5,000 5,025 T/B 117,000 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,800 10,925 10,500 10,800 0 4,678,700 50,165,562,500 4,521 432.000 10,800 T/J 476,900 10,700 B 50,500 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,650 7,750 7,500 7,525 -125 930,700 7,075,090,000 1,552 53.750 7,550 J 7,800 7,525 T/B 1,100 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 890 910 875 890 0 21,045,200 18,782,123,000 3,907 243.302 890 T/J 2,583,900 885 B 31,400 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,430 3,620 3,260 3,530 100 26,818,700 94,113,833,000 7,897 208.161 3,540 J 100 3,530 T/B 26,200 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,400 1,400 1,370 1,400 0 35,697,000 49,863,272,000 5,781 13,654.540 1,400 T/J 7,788,400 1,395 B 41,800 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,425 1,400 1,330 1,330 -95 19,162,800 25,771,922,000 5,371 30.138 1,330 T/J 2,501,600 0 B 0 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 830 905 815 895 65 285,864,100 251,045,529,500 28,477 99.444 900 J 3,799,500 895 T/B 63,300 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 855 805 810 -45 145,351,000 120,130,954,500 8,196 270.000 815 J 2,266,200 810 T/B 406,400 32 PTBA Bukit Asam Tbk. --M2BX-1 1,905 1,950 1,855 1,865 -40 37,832,000 71,591,709,500 6,828 1,621.739 1,870 J 92,500 1,865 T/B 625,700 33 PTPP PP (Persero) Tbk. --M6XX-1 640 645 610 620 -20 19,715,100 12,333,013,500 2,593 116.541 625 J 362,800 620 T/B 813,400 34 PWON Pakuwon Jati Tbk. --M6B3-1 334 342 326 338 4 59,382,200 20,056,189,400 3,472 1,303.057 338 T/J 3,581,700 336 B 235,000 35 SCMA Surya Citra Media Tbk. --M9XX-1 795 815 785 800 5 51,823,200 41,490,738,500 2,562 361.904 800 T/J 368,300 795 B 2,019,600 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,225 8,575 8,100 8,575 350 8,010,700 67,219,700,000 6,044 2,983.854 8,575 T/J 1,033,600 8,475 B 900 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 155 156 152 153 -2 8,743,100 1,339,240,700 1,093 63.750 153 T/J 217,200 152 B 947,400 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,040 1,085 1,000 1,080 40 17,776,700 18,787,106,500 1,855 266.667 1,080 T/J 318,000 1,075 B 301,100 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,560 4,550 4,390 4,390 -170 5,014,900 22,304,211,000 3,300 271.426 4,400 J 21,400 4,390 T/B 83,200 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,160 3,140 3,060 3,070 -90 101,581,300 314,038,586,000 14,169 1,613.369 3,070 T/J 1,079,300 3,060 B 2,134,900 41 TOWR Sarana Menara Nusantara Tbk. CDM7B3-1 855 850 840 845 -10 51,896,200 43,920,429,000 2,861 4,025.151 850 J 216,700 845 T/B 1,313,800 42 UNTR United Tractors Tbk. --M9BX-1 15,275 15,275 14,800 15,000 -275 2,689,600 40,516,357,500 2,762 17,857.143 15,000 T/J 10,300 14,975 B 14,000 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,250 8,300 8,125 8,300 50 11,861,700 98,033,785,000 6,939 212,493.600 8,300 T/J 594,500 8,275 B 13,500 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 950 955 905 905 -45 27,975,400 25,857,220,500 3,377 232.616 910 J 482,700 905 T/B 1,012,300 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 585 595 565 570 -15 29,340,700 16,965,100,000 3,663 153.846 575 J 486,400 570 T/B 1,162,100 Total 2,213,827,000 4,862,606,349,300 353,671 50,520,900 22,031,800 Jakarta, 14 May 2020 Trading Division