List of Securities Quotation: LQ45 Date: Monday, 17 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 1,645 1,665 1,645 1,650 5 11,931,500 19,712,840,500 1,838 2,012.195 1,650 T/J 60,900 1,645 B 51,100 2 ADRO Adaro Energy Tbk. --S2BXO1 1,320 1,330 1,305 1,320 0 12,413,400 16,347,496,500 2,825 120.000 1,325 J 252,200 1,320 T/B 39,300 3 AKRA AKR Corporindo Tbk. --S9XXO1 3,040 3,070 3,000 3,070 30 2,205,600 6,687,393,000 889 2,446.781 3,070 T/J 260,300 3,020 B 55,600 4 ANTM Aneka Tambang Tbk. --S2XXO1 675 690 670 680 5 33,798,800 22,975,142,500 3,168 448.342 685 J 2,428,900 680 T/B 29,200 5 ASII Astra International Tbk. --S4BXO1 6,100 6,175 6,050 6,100 0 16,567,600 101,268,407,500 3,458 4,362.222 6,100 T/J 87,700 6,075 B 1,312,700 6 BBCA Bank Central Asia Tbk. --S8B3O1 33,400 33,750 33,400 33,600 200 23,063,800 774,311,460,000 4,917 19,200.000 33,600 T/J 2,944,100 33,575 B 910,500 7 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,525 7,650 7,525 7,625 100 14,490,000 110,033,727,500 5,810 36.674 7,625 T/J 273,000 7,600 B 534,500 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,550 4,540 4,470 4,470 -80 119,759,900 536,203,782,000 7,128 5,108.571 4,480 J 2,932,900 4,470 T/B 129,100 9 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,765 1,810 1,675 1,795 30 35,071,300 60,860,900,000 4,589 234.130 1,800 J 165,600 1,795 T/B 653,600 10 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,825 7,875 7,800 7,850 25 14,908,300 116,683,142,500 2,245 2,365.405 7,850 T/J 8,021,300 7,825 B 206,300 11 BRPT Barito Pacific Tbk. --S3XXO1 1,200 1,200 1,170 1,180 -20 31,107,700 36,823,701,500 2,610 461.424 1,180 T/J 2,265,300 1,175 B 91,700 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,065 1,120 1,065 1,095 30 9,374,600 10,337,042,500 2,246 214.493 1,100 J 110,000 1,095 T/B 638,600 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,390 4,460 4,340 4,360 -30 6,451,900 28,203,083,000 4,425 447.179 4,370 J 200,000 4,360 T/B 200 14 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,475 6,650 6,400 6,575 100 3,353,400 22,047,805,000 2,012 29,944.892 6,600 J 7,700 6,575 T/B 192,600 15 CTRA Ciputra Development Tbk. --S6XXO1 880 935 880 930 50 10,337,000 9,529,436,500 1,520 208.222 930 T/J 204,300 925 B 17,888,900 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,760 1,800 1,720 1,785 25 6,055,800 10,747,056,000 1,684 178.500 1,785 T/J 103,400 1,780 B 36,900 17 EXCL XL Axiata Tbk. --S7BXO1 2,620 2,670 2,560 2,650 30 17,448,000 46,008,242,000 3,023 134.490 2,650 T/J 65,400 2,630 B 137,600 18 GGRM Gudang Garam Tbk. --M5B3O1 54,575 55,050 54,050 54,900 325 768,900 42,216,650,000 1,047 2,142.439 54,975 J 200 54,900 T/B 375,900 19 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,970 1,985 1,960 1,965 -5 7,925,300 15,612,542,000 2,037 9,809.305 1,970 J 72,100 1,965 T/B 750,700 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,775 10,925 10,725 10,850 75 3,487,400 37,840,895,000 2,471 402.224 10,875 J 2,100 10,850 T/B 197,200 21 INCO Vale Indonesia Tbk. --S2XXO1 3,130 3,140 3,040 3,090 -40 7,290,100 22,370,148,000 1,357 1,261.224 3,100 J 160,800 3,090 T/B 1,700 22 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,150 7,200 7,100 7,150 0 3,342,000 23,857,817,500 2,310 1,223.917 7,150 T/J 1,200 7,125 B 100 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,200 6,475 6,125 6,350 150 3,419,200 21,727,217,500 2,781 327.207 6,375 J 17,300 6,350 T/B 1,400 24 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,400 16,975 16,200 16,800 400 819,400 13,759,440,000 1,463 672.000 16,900 J 5,000 16,800 T/B 103,200 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,050 10,500 10,075 10,500 450 1,853,300 19,136,040,000 2,200 75.000 10,500 T/J 1,100 10,475 B 100 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,495 1,535 1,480 1,515 20 9,364,400 14,179,661,500 2,929 414.161 1,515 T/J 32,000 1,510 B 52,900 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,900 4,930 4,800 4,860 -40 2,694,100 13,084,624,000 1,335 286.590 4,880 J 29,900 4,860 T/B 242,600 28 KLBF Kalbe Farma Tbk. --S5BXO1 1,390 1,405 1,375 1,390 0 5,852,800 8,150,016,000 1,375 13,557.008 1,395 J 2,800 1,390 T/B 235,600 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,280 3,430 3,270 3,420 140 2,272,900 7,676,266,000 1,158 77.497 3,430 J 112,600 3,420 T/B 145,600 30 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,505 1,505 1,480 1,505 0 12,531,700 18,723,948,500 8,022 167.222 1,505 T/J 2,621,800 1,500 B 215,000 31 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,520 1,525 1,495 1,495 -25 37,343,600 56,171,206,500 4,504 498.333 1,500 J 119,100 1,495 T/B 606,200 32 PTBA Bukit Asam Tbk. --S2BXO1 2,330 2,360 2,310 2,340 10 13,087,400 30,596,369,000 2,647 2,034.783 2,340 T/J 277,500 2,330 B 33,300 33 PTPP PP (Persero) Tbk. --S6XXO1 1,360 1,420 1,355 1,400 40 15,790,200 22,104,255,000 2,403 263.158 1,405 J 200,800 1,400 T/B 280,500 34 PWON Pakuwon Jati Tbk. --S6B3O1 555 580 555 575 20 60,189,000 34,231,543,000 4,078 2,216.739 575 T/J 2,165,900 570 B 865,900 35 SCMA Surya Citra Media Tbk. --S9XXO1 1,370 1,380 1,350 1,350 -20 13,125,900 17,921,315,000 1,092 610.713 1,355 J 6,700 1,345 B 519,000 36 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,375 11,675 11,350 11,575 200 2,862,900 33,187,535,000 2,374 4,027.768 11,600 J 33,000 11,575 T/B 67,900 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 216 218 210 214 -2 26,543,100 5,641,639,000 830 89.167 214 T/J 557,600 212 B 691,500 38 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,225 1,230 1,190 1,200 -25 24,156,800 29,134,828,500 1,709 296.296 1,205 J 251,000 1,200 T/B 1,107,000 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,450 7,750 7,350 7,525 75 1,829,500 13,819,577,500 1,380 465.258 7,550 J 1,500 7,525 T/B 15,000 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,640 3,660 3,590 3,610 -30 94,887,800 343,535,874,000 8,612 1,897.154 3,610 T/J 3,115,800 3,600 B 656,600 41 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 885 885 870 880 -5 49,214,300 43,361,581,000 17,701 4,191.873 880 T/J 167,200 875 B 192,900 42 UNTR United Tractors Tbk. --S9BXO1 18,325 18,850 18,300 18,350 25 3,545,100 65,764,390,000 3,684 21,845.238 18,350 T/J 66,000 18,325 B 52,000 43 UNVR Unilever Indonesia Tbk. --M5BXO1 7,475 7,500 7,325 7,400 -75 8,267,100 61,116,002,500 4,765 189,452.125 7,400 T/J 987,100 7,375 B 389,200 44 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,945 2,020 1,935 2,000 55 18,444,000 36,805,871,000 3,026 514.069 2,010 J 286,800 2,000 T/B 2,085,400 45 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,095 1,155 1,080 1,130 35 46,215,100 52,419,604,500 3,860 304.993 1,135 J 371,000 1,130 T/B 1,108,900 Total 845,461,900 3,032,927,516,000 147,537 32,048,900 33,901,700 Jakarta, 17 February 2020 Trading Division