List of Securities Quotation: LQ45 Date: Tuesday, 04 February 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. --S9B3O1 1,600 1,630 1,585 1,600 0 21,324,800 34,172,330,000 4,042 1,951.220 1,600 T/J 74,300 1,595 B 500 2 ADRO Adaro Energy Tbk. --S2BXO1 1,225 1,285 1,235 1,270 45 65,979,400 83,701,217,500 7,066 115.455 1,270 T/J 50,000 1,265 B 705,300 3 AKRA AKR Corporindo Tbk. --S9XXO1 3,160 3,250 3,150 3,200 40 16,155,000 51,379,915,000 2,274 2,550.390 3,200 T/J 470,300 3,190 B 100 4 ANTM Aneka Tambang Tbk. --S2XXO1 715 735 715 730 15 49,024,800 35,477,176,500 4,083 481.308 730 T/J 4,117,300 725 B 4,221,500 5 ASII Astra International Tbk. --S4BXO1 6,275 6,450 6,300 6,400 125 46,272,800 295,307,695,000 6,754 4,576.757 6,425 J 312,100 6,400 T/B 615,600 6 BBCA Bank Central Asia Tbk. --S8B3O1 32,200 33,100 32,600 33,000 800 22,663,300 744,012,655,000 10,410 18,857.143 33,000 T/J 1,589,200 32,975 B 17,500 7 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,125 7,375 7,175 7,350 225 19,660,000 143,331,017,500 4,143 35.351 7,350 T/J 497,800 7,325 B 44,100 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,460 4,690 4,520 4,560 100 112,377,400 512,752,769,000 9,652 5,211.429 4,560 T/J 17,150,900 4,550 B 5,466,500 9 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,810 1,860 1,745 1,840 30 32,516,500 58,757,371,000 4,844 240.000 1,845 J 29,900 1,840 T/B 833,200 10 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,500 7,675 7,500 7,525 25 69,428,700 523,302,222,500 4,064 2,267.475 7,550 J 193,800 7,525 T/B 478,900 11 BRPT Barito Pacific Tbk. --S3XXO1 1,275 1,285 1,260 1,270 -5 46,617,600 59,487,529,500 4,138 496.618 1,270 T/J 26,200 1,265 B 585,800 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,100 1,155 1,110 1,150 50 6,758,300 7,687,853,500 1,497 225.267 1,150 T/J 214,100 1,145 B 245,600 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,710 4,840 4,650 4,680 -30 5,618,200 26,524,417,000 4,221 480.000 4,690 J 100 4,680 T/B 110,500 14 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,200 6,375 6,225 6,250 50 3,756,700 23,631,205,000 4,059 28,464.727 6,275 J 10,100 6,250 T/B 250,400 15 CTRA Ciputra Development Tbk. --S6XXO1 870 905 870 895 25 17,608,100 15,677,111,000 2,361 200.386 900 J 2,600 895 T/B 123,700 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,560 1,605 1,550 1,585 25 7,333,700 11,581,463,500 2,373 158.500 1,590 J 45,600 1,585 T/B 221,300 17 EXCL XL Axiata Tbk. --S7BXO1 2,840 2,900 2,810 2,840 0 15,726,100 45,104,637,000 3,735 144.132 2,850 J 273,500 2,840 T/B 100 18 GGRM Gudang Garam Tbk. --M5B3O1 55,475 56,000 55,600 55,675 200 759,400 42,296,810,000 2,304 2,172.683 55,700 J 5,600 55,675 T/B 200 19 HMSP H.M. Sampoerna Tbk. --M5LKO1 2,060 2,090 2,060 2,070 10 28,576,400 59,243,436,000 2,792 10,333.466 2,080 J 721,800 2,070 T/B 52,100 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,400 11,700 11,475 11,600 200 6,060,300 70,269,145,000 2,398 430.028 11,600 T/J 809,300 11,575 B 300 21 INCO Vale Indonesia Tbk. --S2XXO1 3,250 3,330 3,240 3,300 50 11,726,300 38,569,236,000 3,250 1,346.939 3,300 T/J 496,100 3,290 B 162,000 22 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,675 7,800 7,700 7,750 75 5,253,300 40,701,835,000 2,471 1,326.623 7,750 T/J 1,191,700 7,725 B 15,100 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,525 6,725 6,500 6,525 0 5,130,700 33,789,180,000 3,837 336.224 6,525 T/J 3,100 6,500 B 543,000 24 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,875 17,050 16,775 16,850 -25 1,903,000 32,125,185,000 2,301 674.000 16,875 J 31,700 16,850 T/B 30,800 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,050 10,350 10,075 10,150 100 1,370,400 13,932,072,500 1,746 72.500 10,175 J 1,500 10,150 T/B 56,900 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,465 1,495 1,445 1,480 15 12,672,200 18,651,778,500 2,426 404.593 1,480 T/J 43,200 1,465 B 16,400 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,520 4,670 4,590 4,640 120 6,151,500 28,553,493,000 2,447 273.617 4,650 J 21,800 4,640 T/B 288,700 28 KLBF Kalbe Farma Tbk. --S5BXO1 1,470 1,490 1,470 1,480 10 16,757,500 24,792,149,000 3,366 14,434.800 1,480 T/J 2,000 1,475 B 50,200 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,140 3,200 2,980 2,980 -160 5,844,500 17,990,355,000 2,262 67.526 3,010 J 70,000 2,980 T/B 396,900 30 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,615 1,645 1,550 1,560 -55 25,242,200 40,176,659,000 15,715 173.333 1,565 J 328,400 1,560 T/B 285,700 31 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,700 1,710 1,520 1,520 -180 166,404,400 264,622,104,500 22,347 506.667 1,525 J 7,300 1,520 T/B 1,947,300 32 PTBA Bukit Asam Tbk. --S2BXO1 2,170 2,240 2,170 2,230 60 21,085,800 46,567,791,000 3,706 1,939.130 2,240 J 671,000 2,230 T/B 964,800 33 PTPP PP (Persero) Tbk. --S6XXO1 1,380 1,420 1,370 1,375 -5 9,469,200 13,106,981,500 2,494 258.459 1,375 T/J 1,520,700 1,370 B 145,100 34 PWON Pakuwon Jati Tbk. --S6B3O1 510 525 510 525 15 17,404,700 9,063,309,500 1,398 2,023.979 525 T/J 15,542,100 520 B 2,942,800 35 SCMA Surya Citra Media Tbk. --S9XXO1 1,370 1,425 1,370 1,415 45 15,548,200 21,883,693,000 2,538 640.118 1,420 J 273,600 1,415 T/B 370,200 36 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,000 12,150 11,975 12,025 25 2,951,300 35,557,040,000 1,822 4,184.355 12,025 T/J 150,400 12,000 B 13,700 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 210 232 208 216 6 168,335,800 36,987,401,400 3,187 90.000 216 T/J 993,100 214 B 1,075,400 38 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,160 1,205 1,155 1,185 25 68,978,800 81,887,957,500 3,996 292.593 1,185 T/J 346,300 1,180 B 315,400 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,525 8,800 8,500 8,600 75 1,167,400 10,086,222,500 1,960 531.723 8,625 J 3,500 8,600 T/B 6,200 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,740 3,810 3,730 3,760 20 77,259,600 290,449,588,000 8,707 1,975.983 3,760 T/J 4,168,800 3,750 B 732,600 41 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 830 850 815 850 20 62,938,400 53,055,860,500 16,858 4,048.969 850 T/J 18,202,100 845 B 53,400 42 UNTR United Tractors Tbk. --S9BXO1 19,075 19,325 18,750 18,775 -300 3,727,900 70,449,427,500 3,887 22,351.190 18,775 T/J 261,600 18,750 B 67,200 43 UNVR Unilever Indonesia Tbk. --M5BXO1 7,850 7,950 7,850 7,875 25 8,182,500 64,534,017,500 5,156 201,612.903 7,900 J 238,200 7,875 T/B 367,900 44 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,880 1,935 1,880 1,935 55 10,571,700 20,144,553,500 1,891 497.362 1,940 J 18,500 1,935 T/B 4,300 45 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,210 1,240 1,190 1,195 -15 24,526,300 29,635,080,500 2,773 322.537 1,205 J 21,000 1,195 T/B 784,200 Total 1,344,821,100 4,181,010,947,900 209,751 71,202,200 25,609,400 Jakarta, 04 February 2020 Trading Division