List of Securities Quotation: LQ45 Date: Thursday, 13 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 1,585 1,620 1,585 1,610 25 8,092,500 12,987,663,000 1,902 1,963.415 1,615 J 262,500 1,610 T/B 158,400 2 ADRO Adaro Energy Tbk. --S2BXO1 1,330 1,355 1,295 1,350 20 62,528,100 83,356,648,500 5,506 122.727 1,350 T/J 367,000 1,345 B 146,000 3 AKRA AKR Corporindo Tbk. --S9XXO1 3,120 3,120 3,020 3,050 -70 2,385,500 7,320,949,000 1,060 2,430.841 3,060 J 82,300 3,050 T/B 400 4 ANTM Aneka Tambang Tbk. --S2XXO1 715 720 680 680 -35 48,920,800 33,812,381,000 5,392 448.342 685 J 121,700 680 T/B 14,300 5 ASII Astra International Tbk. --S4BXO1 5,975 6,025 5,925 5,950 -25 33,021,700 196,986,112,500 4,808 4,254.954 5,975 J 101,100 5,950 T/B 300,000 6 BBCA Bank Central Asia Tbk. --S8B3O1 34,000 34,100 33,700 33,950 -50 9,947,400 337,236,270,000 5,086 19,400.000 33,950 T/J 4,393,500 33,925 B 3,284,400 7 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,275 7,425 7,275 7,400 125 20,515,700 151,338,965,000 3,355 35.591 7,400 T/J 129,000 7,375 B 17,900 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,530 4,590 4,540 4,570 40 79,710,700 363,811,479,000 7,534 5,222.857 4,570 T/J 19,018,800 4,560 B 14,809,700 9 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,780 1,785 1,730 1,750 -30 13,266,100 23,243,820,500 2,861 228.261 1,755 J 14,500 1,750 T/B 372,700 10 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,800 7,950 7,800 7,850 50 43,952,000 345,171,997,500 3,725 2,365.405 7,850 T/J 11,185,400 7,825 B 27,800 11 BRPT Barito Pacific Tbk. --S3XXO1 1,255 1,255 1,215 1,225 -30 34,027,400 41,960,523,000 1,915 479.021 1,225 T/J 4,250,900 1,220 B 127,200 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,115 1,130 1,100 1,100 -15 5,971,800 6,640,367,000 1,267 215.473 1,105 J 1,500 1,100 T/B 3,701,600 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,660 4,800 4,370 4,450 -210 11,364,700 51,524,048,000 5,642 456.410 4,450 T/J 1,200 4,440 B 19,300 14 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,375 6,425 6,100 6,150 -225 3,977,500 24,662,930,000 1,898 28,009.291 6,175 J 27,200 6,150 T/B 6,100 15 CTRA Ciputra Development Tbk. --S6XXO1 905 915 880 885 -20 5,462,600 4,854,540,000 878 198.147 890 J 566,400 885 T/B 603,500 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,785 1,825 1,770 1,805 20 25,219,600 45,558,291,000 4,800 180.500 1,805 T/J 772,800 1,800 B 231,300 17 EXCL XL Axiata Tbk. --S7BXO1 2,860 2,860 2,650 2,710 -150 16,894,300 45,981,884,000 2,924 137.535 2,710 T/J 522,800 2,700 B 3,700 18 GGRM Gudang Garam Tbk. --M5B3O1 55,200 55,800 55,200 55,200 0 499,400 27,697,502,500 1,282 2,154.146 55,300 J 1,300 55,200 T/B 31,300 19 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,990 2,010 1,975 1,980 -10 19,963,300 39,705,557,000 2,494 9,884.185 1,990 J 379,900 1,980 T/B 1,731,400 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,750 10,950 10,600 10,800 50 6,782,100 73,058,940,000 3,185 400.371 10,825 J 306,300 10,800 T/B 522,500 21 INCO Vale Indonesia Tbk. --S2XXO1 3,280 3,300 3,150 3,180 -100 3,285,400 10,529,225,000 1,218 1,297.959 3,180 T/J 12,900 3,170 B 45,200 22 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,000 7,125 6,875 7,000 0 11,580,200 81,248,272,500 3,483 1,198.240 7,025 J 59,100 7,000 T/B 10,503,000 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,325 6,400 6,075 6,100 -225 4,303,800 26,537,917,500 3,338 314.324 6,100 T/J 15,900 6,075 B 269,500 24 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,300 16,275 15,525 15,725 -575 1,710,700 26,985,490,000 2,134 629.000 15,725 T/J 56,000 15,700 B 21,500 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,075 10,200 10,050 10,150 75 940,400 9,499,242,500 1,557 72.500 10,150 T/J 6,200 10,100 B 300 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,445 1,465 1,425 1,435 -10 5,096,800 7,349,511,000 1,329 392.291 1,435 T/J 3,500 1,430 B 84,600 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,850 4,890 4,820 4,860 10 4,768,700 23,126,019,000 1,256 286.590 4,860 T/J 57,800 4,840 B 200 28 KLBF Kalbe Farma Tbk. --S5BXO1 1,410 1,410 1,360 1,370 -40 29,853,100 40,949,013,500 2,825 13,361.943 1,375 J 254,700 1,370 T/B 100,400 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,230 3,240 3,130 3,190 -40 2,683,800 8,524,862,000 1,267 72.285 3,200 J 100 3,190 T/B 91,500 30 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,520 1,525 1,465 1,490 -30 42,586,400 63,538,116,000 22,252 165.556 1,490 T/J 1,097,000 1,485 B 302,000 31 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,495 1,525 1,480 1,505 10 66,759,400 100,439,772,500 5,721 501.667 1,510 J 706,800 1,505 T/B 119,800 32 PTBA Bukit Asam Tbk. --S2BXO1 2,280 2,300 2,250 2,280 0 11,677,000 26,555,559,000 1,980 1,982.609 2,280 T/J 734,500 2,270 B 138,900 33 PTPP PP (Persero) Tbk. --S6XXO1 1,415 1,425 1,340 1,350 -65 21,936,300 29,747,829,000 2,447 253.759 1,355 J 44,600 1,350 T/B 14,000 34 PWON Pakuwon Jati Tbk. --S6B3O1 535 545 535 540 5 13,994,800 7,520,843,000 2,745 2,081.807 540 T/J 2,400,000 535 B 1,270,800 35 SCMA Surya Citra Media Tbk. --S9XXO1 1,395 1,405 1,320 1,345 -50 15,486,800 20,906,704,000 2,151 608.451 1,350 J 52,300 1,345 T/B 8,625,100 36 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,400 11,350 10,950 11,175 -225 8,015,000 88,937,150,000 4,413 3,888.580 11,175 T/J 110,600 11,150 B 100 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 214 218 210 210 -4 7,062,800 1,499,403,600 796 87.500 212 J 176,800 210 T/B 6,939,700 38 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,240 1,240 1,210 1,230 -10 18,801,500 23,081,258,000 1,326 303.704 1,230 T/J 159,800 1,225 B 281,300 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,975 8,075 7,350 7,500 -475 1,517,900 11,611,292,500 1,707 463.712 7,500 T/J 100,800 7,475 B 5,200 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,820 3,830 3,710 3,730 -90 66,699,800 250,132,113,000 7,080 1,960.218 3,730 T/J 143,400 3,720 B 1,840,100 41 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 900 900 860 890 -10 64,689,100 57,424,573,500 19,136 4,239.508 890 T/J 1,385,900 885 B 513,100 42 UNTR United Tractors Tbk. --S9BXO1 17,700 17,975 17,225 17,625 -75 5,915,400 103,721,670,000 5,828 20,982.143 17,650 J 10,300 17,625 T/B 109,000 43 UNVR Unilever Indonesia Tbk. --M5BXO1 7,600 7,600 7,350 7,400 -200 13,678,700 101,558,927,500 6,311 189,452.125 7,425 J 64,900 7,400 T/B 800,200 44 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,965 1,970 1,925 1,945 -20 7,374,200 14,345,921,000 1,248 499.932 1,945 T/J 60,600 1,940 B 61,300 45 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,140 1,150 1,100 1,100 -40 19,958,400 22,176,763,000 2,685 296.896 1,105 J 322,500 1,100 T/B 223,900 Total 902,879,600 3,074,858,317,100 173,747 50,543,100 58,470,200 Jakarta, 13 February 2020 Trading Division