List of Securities Quotation: LQ45 Date: Wednesday, 20 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 1,320 1,285 1,305 -5 8,962,500 11,699,975,000 2,502 1,591.463 1,305 T/J 641,700 1,300 B 109,900 2 ADRO Adaro Energy Tbk. --M2BX-1 1,005 1,020 970 980 -25 41,027,400 40,683,726,500 5,527 89.091 985 J 415,200 980 T/B 845,300 3 AKRA AKR Corporindo Tbk. XDM9XX-1 2,280 2,350 2,160 2,210 -70 15,253,800 33,554,374,000 2,328 1,761.363 2,220 J 40,200 2,210 T/B 722,400 4 ANTM Aneka Tambang Tbk. --M2XX-1 525 535 510 520 -5 41,916,400 21,776,952,500 3,375 342.850 520 T/J 2,594,500 515 B 4,855,000 5 ASII Astra International Tbk. --M4BX-1 3,950 3,980 3,870 3,970 20 38,965,700 153,134,130,000 5,398 2,839.020 3,970 T/J 35,200 3,960 B 83,300 6 BBCA Bank Central Asia Tbk. --M8B3-1 23,400 24,000 23,450 23,825 425 23,831,600 567,063,937,500 15,594 13,614.286 23,875 J 100 23,825 T/B 1,007,000 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,520 3,640 3,420 3,600 80 74,301,500 263,214,436,000 11,976 17.315 3,600 T/J 1,752,300 3,590 B 126,500 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,370 2,500 2,320 2,480 110 394,395,900 957,884,866,000 35,709 2,834.286 2,480 T/J 5,904,500 2,470 B 1,072,400 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 760 780 750 770 10 35,885,200 27,506,938,500 3,119 100.435 770 T/J 1,323,100 765 B 1,544,000 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 3,860 4,120 3,830 4,070 210 118,822,200 474,584,043,000 13,894 1,226.395 4,070 T/J 8,104,400 4,060 B 83,200 11 BRPT Barito Pacific Tbk. --M3XX-1 1,170 1,245 1,150 1,225 55 63,012,700 77,141,740,000 7,852 479.021 1,225 T/J 221,900 1,220 B 269,300 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 625 630 600 605 -20 25,887,200 15,754,748,500 2,647 118.510 610 J 609,000 605 T/B 2,730,500 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,410 2,420 2,280 2,330 -80 25,005,700 58,669,317,000 8,012 238.974 2,330 T/J 162,700 2,320 B 261,600 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,910 4,940 4,650 4,690 -220 14,297,300 67,336,695,000 4,926 21,359.931 4,700 J 1,800 4,690 T/B 120,900 15 CTRA Ciputra Development Tbk. --M6XX-1 494 496 480 490 -4 6,753,200 3,284,495,600 1,248 109.708 490 T/J 1,885,700 488 B 335,000 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,170 1,200 1,130 1,135 -35 8,973,900 10,278,839,000 2,977 113.500 1,140 J 82,300 1,135 T/B 31,400 17 EXCL XL Axiata Tbk. --M7BX-1 2,480 2,500 2,380 2,400 -80 15,726,700 37,924,375,000 3,097 121.802 2,410 J 37,100 2,400 T/B 3,335,400 18 GGRM Gudang Garam Tbk. --M5B3-1 49,300 49,300 46,575 47,525 -1,775 1,132,700 53,896,737,500 3,465 1,854.634 47,575 J 1,800 47,525 T/B 1,200 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,835 1,845 1,765 1,770 -65 48,414,600 86,339,341,000 7,389 8,835.863 1,775 J 2,502,000 1,770 T/B 996,700 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,900 9,900 9,350 9,600 -300 11,973,600 115,365,407,500 5,183 355.885 9,650 J 300 9,600 T/B 580,900 21 INCO Vale Indonesia Tbk. --M2XX-1 2,950 2,980 2,900 2,960 10 4,350,500 12,799,487,000 1,289 1,208.163 2,960 T/J 262,200 2,950 B 3,800 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,750 6,750 6,300 6,425 -325 14,400,700 92,710,125,000 8,185 1,099.813 6,450 J 49,100 6,425 T/B 113,400 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,000 5,100 4,850 4,890 -110 4,750,900 23,378,722,000 2,194 251.975 4,890 T/J 202,300 4,880 B 14,900 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,700 11,000 10,525 10,775 75 1,945,000 20,861,322,500 2,455 431.000 10,775 T/J 7,600 10,750 B 10,600 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,850 7,850 7,625 7,675 -175 952,900 7,333,412,500 1,571 54.821 7,750 J 6,700 7,675 T/B 722,000 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 905 890 895 -5 11,824,900 10,571,692,000 2,315 244.669 900 J 573,400 895 T/B 48,200 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,700 3,700 3,550 3,700 0 10,748,200 39,055,398,000 2,954 218.186 3,700 T/J 14,100 3,670 B 1,400 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,390 1,400 1,315 1,340 -50 50,884,000 67,874,119,000 6,064 13,069.346 1,340 T/J 550,000 1,335 B 290,600 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,330 1,390 1,300 1,355 25 13,499,300 18,121,990,000 4,233 30.704 1,360 J 144,300 1,355 T/B 4,400 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 875 880 845 855 -20 39,118,900 33,555,616,000 5,462 95.000 855 T/J 700 850 B 2,832,200 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 840 850 820 830 -10 86,715,700 72,011,345,500 5,567 276.667 835 J 447,500 830 T/B 2,327,000 32 PTBA Bukit Asam Tbk. --M2BX-1 1,915 1,935 1,890 1,920 5 24,247,000 46,476,787,000 3,185 1,669.565 1,920 T/J 577,700 1,915 B 654,800 33 PTPP PP (Persero) Tbk. --M6XX-1 640 650 630 640 0 15,365,000 9,781,096,500 1,979 120.301 640 T/J 262,900 635 B 252,900 34 PWON Pakuwon Jati Tbk. --M6B3-1 342 346 334 340 -2 39,016,400 13,211,230,200 4,927 1,310.768 340 T/J 593,900 338 B 544,700 35 SCMA Surya Citra Media Tbk. --M9XX-1 820 825 805 805 -15 5,461,900 4,431,085,000 748 364.166 810 J 83,800 805 T/B 475,900 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,500 8,675 8,450 8,525 25 3,420,300 29,274,842,500 1,500 2,966.456 8,550 J 1,500 8,525 T/B 9,900 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 148 150 148 148 0 13,040,400 1,932,414,300 785 61.667 149 J 899,200 148 T/B 4,880,400 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,080 1,080 1,030 1,045 -35 21,527,500 22,490,334,000 2,151 258.025 1,050 J 19,400 1,045 T/B 22,900 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,060 4,120 4,030 4,030 -30 5,649,400 22,902,320,000 3,782 249.168 4,040 J 1,000 4,030 T/B 253,800 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,270 3,260 3,180 3,180 -90 76,086,600 243,427,055,000 11,165 1,671.177 3,180 T/J 71,200 3,170 B 1,200,000 41 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 915 920 905 920 5 75,875,400 69,544,672,500 3,743 4,382.413 925 J 4,573,900 920 T/B 210,200 42 UNTR United Tractors Tbk. --M9BX-1 14,500 14,875 14,400 14,600 100 3,078,900 45,027,515,000 4,477 17,380.952 14,650 J 6,700 14,600 T/B 141,200 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,250 8,350 8,000 8,050 -200 16,948,600 136,854,337,500 9,098 206,093.190 8,075 J 32,000 8,050 T/B 92,800 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 965 970 935 960 -5 19,385,900 18,487,998,000 3,589 246.753 960 T/J 1,206,000 955 B 69,700 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 585 590 565 580 -5 20,162,500 11,605,775,500 1,751 156.545 580 T/J 645,900 575 B 1,213,500 Total 1,592,996,600 4,150,815,767,600 241,387 37,548,800 35,503,100 Jakarta, 20 May 2020 Trading Division