List of Securities Quotation: LQ45 Date: Wednesday, 19 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 1,590 1,600 1,550 1,560 -30 13,881,300 21,739,689,000 2,837 1,902.439 1,565 J 335,800 1,560 T/B 40,100 2 ADRO Adaro Energy Tbk. --S2BXO1 1,330 1,345 1,290 1,305 -25 49,522,500 65,354,633,500 6,378 118.636 1,310 J 223,400 1,305 T/B 105,200 3 AKRA AKR Corporindo Tbk. --S9XXO1 3,100 3,110 3,000 3,040 -60 9,008,300 27,649,054,000 1,970 2,422.871 3,040 T/J 131,700 3,030 B 36,800 4 ANTM Aneka Tambang Tbk. --S2XXO1 690 720 700 705 15 94,198,000 66,771,643,500 5,674 464.825 710 J 2,905,300 705 T/B 1,986,800 5 ASII Astra International Tbk. --S4BXO1 6,100 6,250 6,150 6,250 150 35,186,100 219,149,235,000 4,769 4,469.489 6,275 J 2,169,800 6,250 T/B 170,900 6 BBCA Bank Central Asia Tbk. --S8B3O1 33,475 33,800 33,325 33,475 0 14,918,800 499,517,600,000 4,661 19,128.571 33,500 J 1,009,700 33,475 T/B 23,600 7 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,700 7,825 7,625 7,775 75 25,852,300 200,586,602,500 3,735 37.395 7,800 J 462,700 7,775 T/B 100,100 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,400 4,480 4,450 4,480 80 100,810,700 450,484,301,000 7,585 5,120.000 4,480 T/J 11,287,900 4,470 B 669,600 9 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,895 1,910 1,870 1,895 0 17,572,900 33,344,742,000 2,506 247.174 1,900 J 280,500 1,895 T/B 1,339,400 10 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,825 7,950 7,800 7,950 125 60,807,100 478,433,795,000 3,883 2,395.538 7,950 T/J 2,734,200 7,925 B 146,000 11 BRPT Barito Pacific Tbk. --S3XXO1 1,220 1,235 1,210 1,235 15 27,505,800 33,642,760,000 2,365 482.931 1,235 T/J 1,175,100 1,230 B 23,500 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,155 1,185 1,140 1,155 0 14,006,800 16,337,850,500 3,489 226.247 1,160 J 19,700 1,155 T/B 3,300 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,370 4,410 4,250 4,300 -70 4,639,000 20,025,427,000 4,700 441.026 4,320 J 100 4,300 T/B 206,300 14 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,675 6,850 6,675 6,800 125 2,491,700 16,919,017,500 1,738 30,969.622 6,800 T/J 59,900 6,775 B 11,500 15 CTRA Ciputra Development Tbk. --S6XXO1 980 990 970 975 -5 5,156,700 5,050,304,500 1,204 218.297 980 J 338,200 975 T/B 194,300 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,810 1,825 1,785 1,810 0 9,181,100 16,575,386,500 2,241 181.000 1,810 T/J 3,800 1,805 B 109,400 17 EXCL XL Axiata Tbk. --S7BXO1 2,720 2,770 2,670 2,760 40 7,839,900 21,502,112,000 2,800 140.072 2,760 T/J 339,300 2,750 B 12,100 18 GGRM Gudang Garam Tbk. --M5B3O1 55,025 55,625 55,000 55,200 175 289,700 16,025,495,000 641 2,154.146 55,300 J 400 55,200 T/B 95,000 19 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,960 1,975 1,950 1,955 -5 24,011,100 47,020,594,000 2,872 9,759.385 1,955 T/J 194,800 1,950 B 5,992,200 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,850 11,000 10,800 11,000 150 3,665,500 40,101,122,500 1,802 407.785 11,000 T/J 236,100 10,975 B 6,400 21 INCO Vale Indonesia Tbk. --S2XXO1 3,090 3,110 3,030 3,040 -50 5,381,600 16,488,080,000 1,310 1,240.816 3,050 J 6,100 3,040 T/B 25,400 22 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,100 7,175 7,000 7,050 -50 5,247,600 36,988,825,000 2,436 1,206.799 7,050 T/J 200 7,025 B 256,500 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,550 6,750 6,550 6,700 150 3,222,600 21,598,920,000 1,734 345.242 6,725 J 51,100 6,700 T/B 1,300 24 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,250 17,600 17,250 17,325 75 1,018,200 17,659,717,500 1,792 693.000 17,400 J 1,700 17,300 B 800 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,950 10,925 10,675 10,800 -150 1,313,300 14,117,067,500 2,268 77.143 10,800 T/J 8,000 10,775 B 1,500 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,555 1,575 1,555 1,560 5 8,381,100 13,149,396,000 2,768 426.463 1,560 T/J 79,500 1,555 B 473,900 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,910 5,050 4,910 5,000 90 3,903,800 19,529,796,500 1,236 294.846 5,025 J 431,600 5,000 T/B 812,300 28 KLBF Kalbe Farma Tbk. --S5BXO1 1,395 1,455 1,400 1,435 40 13,279,400 18,945,456,000 2,192 13,995.904 1,435 T/J 4,900 1,430 B 368,700 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,500 3,630 3,520 3,550 50 4,437,500 15,921,456,000 1,386 80.442 3,570 J 800 3,540 B 4,600 30 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,495 1,510 1,475 1,490 -5 30,843,200 45,985,147,500 24,840 165.556 1,490 T/J 1,143,800 1,485 B 5,400 31 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,505 1,550 1,505 1,530 25 70,151,200 107,216,473,500 6,811 510.000 1,530 T/J 1,297,100 1,525 B 1,480,800 32 PTBA Bukit Asam Tbk. --S2BXO1 2,380 2,420 2,370 2,400 20 20,155,700 48,353,014,000 2,916 2,086.957 2,400 T/J 468,700 2,390 B 94,400 33 PTPP PP (Persero) Tbk. --S6XXO1 1,485 1,520 1,475 1,495 10 38,229,300 57,339,034,500 3,190 281.015 1,500 J 130,200 1,495 T/B 46,500 34 PWON Pakuwon Jati Tbk. --S6B3O1 600 610 590 595 -5 42,939,200 25,749,956,500 2,762 2,293.843 600 J 476,300 595 T/B 198,900 35 SCMA Surya Citra Media Tbk. --S9XXO1 1,385 1,410 1,340 1,360 -25 19,383,100 26,403,268,500 2,152 615.237 1,365 J 33,700 1,360 T/B 78,300 36 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,775 12,150 11,600 11,750 -25 6,025,600 71,057,090,000 3,912 4,088.663 11,775 J 27,300 11,750 T/B 7,200 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 226 230 222 230 4 11,893,500 2,697,502,400 2,366 95.833 230 T/J 1,636,000 228 B 929,500 38 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,205 1,205 1,175 1,190 -15 20,127,600 23,883,689,000 1,374 293.827 1,195 J 318,900 1,190 T/B 10,100 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,700 8,075 7,725 8,050 350 1,564,100 12,424,602,500 1,383 497.718 8,075 J 8,800 8,050 T/B 5,400 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,620 3,640 3,590 3,620 0 63,717,800 230,182,401,000 7,668 1,902.410 3,630 J 1,100,500 3,620 T/B 205,800 41 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 875 885 860 875 0 40,218,700 35,289,154,000 18,836 4,168.056 880 J 2,846,200 875 T/B 116,400 42 UNTR United Tractors Tbk. --S9BXO1 18,350 18,600 18,250 18,475 125 5,036,800 93,028,840,000 2,702 21,994.048 18,500 J 10,400 18,475 T/B 4,900 43 UNVR Unilever Indonesia Tbk. --M5BXO1 7,400 7,500 7,375 7,475 75 7,178,400 53,521,130,000 3,270 191,372.248 7,475 T/J 828,700 7,450 B 2,800 44 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,050 2,100 2,070 2,080 30 16,194,100 33,741,437,000 1,998 534.632 2,080 T/J 162,200 2,070 B 226,600 45 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,195 1,245 1,195 1,220 25 57,983,200 70,834,966,500 4,535 329.285 1,225 J 293,700 1,220 T/B 1,053,200 Total 1,018,371,900 3,408,337,786,400 175,687 35,274,800 17,683,700 Jakarta, 19 February 2020 Trading Division