List of Securities Quotation: LQ45 Date: Monday, 18 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 1,310 1,355 1,270 1,295 -15 13,305,300 17,275,666,000 4,325 1,579.268 1,295 T/J 270,400 1,290 B 1,000 2 ADRO Adaro Energy Tbk. --M2BX-1 925 1,020 930 1,020 95 76,684,300 76,178,630,500 8,437 92.727 1,020 T/J 1,397,700 1,015 B 1,211,400 3 AKRA AKR Corporindo Tbk. XDM9XX-1 2,240 2,300 2,170 2,240 0 13,179,800 29,834,981,000 1,550 1,785.273 2,250 J 27,400 2,240 T/B 80,400 4 ANTM Aneka Tambang Tbk. --M2XX-1 520 535 520 525 5 46,702,500 24,587,337,000 3,331 346.146 530 J 3,131,100 525 T/B 1,307,000 5 ASII Astra International Tbk. --M4BX-1 3,710 3,950 3,710 3,910 200 88,368,200 339,732,920,000 11,346 2,796.113 3,920 J 753,400 3,910 T/B 1,413,500 6 BBCA Bank Central Asia Tbk. XDM8B3-1 23,925 24,225 23,750 23,825 -100 27,999,500 668,705,065,000 17,592 13,614.286 23,825 T/J 264,800 23,800 B 103,000 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,340 3,410 3,270 3,330 -10 41,810,400 139,484,424,000 8,922 16.016 3,330 T/J 1,056,100 3,320 B 5,100 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,240 2,270 2,160 2,170 -70 455,462,600 998,728,567,000 41,677 2,480.000 2,180 J 5,932,500 2,170 T/B 2,689,000 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 745 760 720 760 15 23,967,600 17,937,134,000 3,083 99.130 765 J 429,100 760 T/B 3,094,000 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 3,760 3,800 3,660 3,720 -40 79,355,300 295,429,882,000 10,088 1,120.931 3,720 T/J 2,900,300 3,710 B 1,241,300 11 BRPT Barito Pacific Tbk. --M3XX-1 1,225 1,260 1,160 1,170 -55 44,080,900 52,822,867,000 8,765 457.514 1,170 T/J 352,000 1,165 B 602,400 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 605 615 590 605 0 32,969,100 19,799,234,500 4,449 118.510 610 J 240,400 605 T/B 2,328,900 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,080 2,230 2,060 2,230 150 23,106,900 50,223,702,000 6,975 228.718 2,230 T/J 3,220,300 2,220 B 37,400 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,960 5,025 4,770 4,810 -150 7,758,400 37,567,501,500 5,170 21,906.454 4,820 J 3,300 4,810 T/B 77,500 15 CTRA Ciputra Development Tbk. --M6XX-1 476 484 470 472 -4 14,745,500 6,959,566,400 2,180 105.678 472 T/J 211,100 470 B 1,852,100 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,100 1,200 1,130 1,200 100 34,819,000 40,821,938,000 6,022 120.000 1,205 J 417,100 1,200 T/B 164,100 17 EXCL XL Axiata Tbk. --M7BX-1 2,460 2,570 2,450 2,510 50 19,642,400 49,509,025,000 6,296 127.384 2,530 J 38,700 2,510 T/B 653,500 18 GGRM Gudang Garam Tbk. --M5B3-1 49,275 51,500 49,275 49,425 150 1,584,000 80,205,967,500 4,670 1,928.780 49,500 J 100,800 49,425 T/B 11,500 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,855 1,890 1,845 1,865 10 66,236,200 124,264,497,500 6,668 9,310.104 1,865 T/J 1,582,700 1,860 B 540,600 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,700 9,825 9,625 9,725 25 3,533,300 34,383,852,500 2,757 360.519 9,750 J 5,200 9,725 T/B 1,500 21 INCO Vale Indonesia Tbk. --M2XX-1 2,890 2,950 2,860 2,900 10 3,976,600 11,550,426,000 1,082 1,183.673 2,910 J 7,600 2,900 T/B 827,700 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,575 6,650 6,475 6,500 -75 7,220,700 47,292,207,500 4,619 1,112.652 6,525 J 14,200 6,500 T/B 201,700 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,100 5,200 4,960 5,000 -100 3,311,100 16,599,201,000 1,849 257.643 5,000 T/J 49,800 4,990 B 100 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,650 10,800 10,600 10,800 150 3,189,600 34,224,407,500 2,331 432.000 10,800 T/J 41,800 10,750 B 500 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,400 7,800 7,375 7,725 325 1,331,900 10,195,492,500 2,166 55.179 7,750 J 3,200 7,725 T/B 35,700 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 890 910 890 900 10 26,784,400 24,070,926,000 2,694 246.036 900 T/J 6,126,300 895 B 657,200 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,530 3,750 3,520 3,670 140 17,120,100 62,778,797,000 5,836 216.417 3,680 J 2,100 3,670 T/B 96,500 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,400 1,400 1,380 1,400 0 17,406,600 24,282,949,500 2,479 13,654.540 1,400 T/J 8,682,700 1,395 B 1,100 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,255 1,415 1,275 1,380 125 39,192,700 53,481,523,500 9,148 31.271 1,385 J 26,800 1,380 T/B 851,900 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 940 955 900 900 -40 64,795,500 59,335,832,500 11,255 100.000 905 J 321,900 900 T/B 192,700 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 790 840 800 835 45 97,806,100 80,462,987,000 6,943 278.333 840 J 6,240,700 835 T/B 197,300 32 PTBA Bukit Asam Tbk. --M2BX-1 1,815 1,910 1,805 1,900 85 45,956,600 85,581,675,000 8,744 1,652.174 1,905 J 189,900 1,900 T/B 1,433,700 33 PTPP PP (Persero) Tbk. --M6XX-1 610 625 605 610 0 14,612,000 8,959,920,000 2,049 114.662 615 J 290,200 610 T/B 1,101,200 34 PWON Pakuwon Jati Tbk. --M6B3-1 326 344 312 334 8 137,551,700 45,468,835,600 5,567 1,287.636 338 J 150,500 334 T/B 141,100 35 SCMA Surya Citra Media Tbk. --M9XX-1 800 840 800 835 35 31,294,800 25,807,831,000 2,704 377.737 835 T/J 65,200 830 B 567,500 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,525 9,375 8,500 8,600 75 8,058,900 71,635,275,000 5,222 2,992.553 8,625 J 3,500 8,600 T/B 174,400 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 148 150 147 147 -1 10,294,200 1,519,807,400 1,061 61.250 147 T/J 330,600 146 B 1,363,300 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,125 1,140 1,090 1,095 -30 10,115,400 11,168,173,000 2,197 270.370 1,095 T/J 16,000 1,090 B 327,300 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,340 4,340 4,100 4,160 -180 5,503,400 22,887,173,000 3,934 257.206 4,170 J 34,200 4,160 T/B 7,400 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,100 3,220 3,100 3,220 120 108,828,800 346,753,477,000 12,040 1,692.199 3,220 T/J 300 3,210 B 207,200 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 860 900 860 890 30 77,114,300 68,509,305,000 6,033 4,239.508 895 J 214,500 890 T/B 97,700 42 UNTR United Tractors Tbk. --M9BX-1 14,250 14,500 13,550 14,150 -100 9,059,800 125,870,400,000 7,717 16,845.238 14,175 J 1,500 14,150 T/B 37,300 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,575 8,800 8,325 8,475 -100 13,193,900 111,466,272,500 8,394 216,973.886 8,475 T/J 239,900 8,450 B 239,400 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 905 925 900 910 5 10,977,100 9,995,924,500 2,121 233.901 915 J 243,600 910 T/B 220,200 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 575 585 570 575 0 9,773,900 5,628,077,500 1,722 155.196 580 J 723,600 575 T/B 7,900 Total 1,889,781,300 4,469,979,654,900 284,210 46,355,000 26,403,200 Jakarta, 18 May 2020 Trading Division