List of Securities Quotation: LQ45 Date: Wednesday, 26 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 1,550 1,555 1,505 1,525 -25 12,253,600 18,671,933,500 3,085 1,859.756 1,530 J 175,500 1,525 T/B 1,135,100 2 ADRO Adaro Energy Tbk. --S2BXO1 1,285 1,295 1,250 1,250 -35 38,644,500 48,833,516,500 4,623 113.636 1,255 J 480,400 1,250 T/B 1,165,500 3 AKRA AKR Corporindo Tbk. --S9XXO1 2,970 2,960 2,850 2,890 -80 5,193,400 15,073,080,000 1,438 2,303.321 2,890 T/J 58,800 2,870 B 7,900 4 ANTM Aneka Tambang Tbk. --S2XXO1 660 660 630 630 -30 93,935,900 60,252,823,500 8,260 415.375 630 T/J 4,221,800 625 B 3,057,000 5 ASII Astra International Tbk. --S4BXO1 6,225 6,150 6,050 6,050 -175 34,453,700 210,121,465,000 5,264 4,326.466 6,075 J 1,600 6,050 T/B 2,052,300 6 BBCA Bank Central Asia Tbk. --S8B3O1 32,650 32,675 32,100 32,100 -550 18,564,900 600,970,730,000 11,601 18,342.857 32,200 J 1,500 32,100 T/B 186,200 7 BBNI Bank Negara Indonesia (Persero) Tbk. CDS8B3O1 7,500 7,425 7,300 7,300 -200 36,227,700 266,682,092,500 5,589 35.110 7,300 T/J 138,800 7,275 B 407,500 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,500 4,510 4,470 4,480 -20 149,197,600 669,352,221,000 11,900 5,120.000 4,480 T/J 12,300 4,470 B 4,905,900 9 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,820 1,820 1,780 1,795 -25 19,622,700 35,309,941,500 3,221 234.130 1,800 J 550,800 1,795 T/B 1,901,600 10 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,800 7,750 7,650 7,650 -150 99,085,500 761,164,450,000 8,543 2,305.140 7,675 J 3,300 7,650 T/B 32,800 11 BRPT Barito Pacific Tbk. --S3XXO1 1,095 1,090 1,000 1,035 -60 63,769,400 66,069,643,000 5,699 404.724 1,035 T/J 816,200 1,030 B 213,600 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,085 1,090 1,060 1,060 -25 10,536,000 11,277,793,000 2,761 207.638 1,075 J 2,000 1,060 T/B 1,025,500 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,150 4,240 4,140 4,200 50 6,763,700 28,325,829,000 4,422 430.769 4,200 T/J 506,700 4,190 B 10,800 14 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,375 6,300 5,950 5,950 -425 9,996,000 60,769,320,000 5,390 27,098.420 5,975 J 2,000 5,950 T/B 26,400 15 CTRA Ciputra Development Tbk. --S6XXO1 970 955 930 945 -25 13,348,800 12,587,800,000 2,076 211.580 945 T/J 1,181,100 940 B 200 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,760 1,775 1,665 1,705 -55 11,102,000 18,969,522,000 2,882 170.500 1,705 T/J 491,500 1,700 B 107,700 17 EXCL XL Axiata Tbk. --S7BXO1 2,580 2,600 2,500 2,540 -40 12,914,700 32,748,001,000 5,116 128.907 2,540 T/J 2,400 2,530 B 400 18 GGRM Gudang Garam Tbk. --M5B3O1 55,200 55,175 54,300 55,000 -200 2,033,700 111,765,992,500 3,981 2,146.341 55,050 J 15,600 55,000 T/B 391,100 19 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,860 1,840 1,785 1,785 -75 83,594,900 150,990,181,500 8,519 8,910.743 1,790 J 51,400 1,785 T/B 3,687,400 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,975 10,925 10,775 10,825 -150 4,142,700 44,822,610,000 2,913 401.297 10,850 J 4,300 10,825 T/B 404,900 21 INCO Vale Indonesia Tbk. --S2XXO1 3,000 3,010 2,780 2,870 -130 10,357,500 29,870,787,000 2,175 1,171.429 2,870 T/J 29,500 2,820 B 53,000 22 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,225 7,275 7,000 7,025 -200 9,428,000 67,077,377,500 4,136 1,202.520 7,075 J 3,100 7,025 T/B 5,100 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,300 6,275 6,025 6,100 -200 7,058,700 43,325,650,000 3,906 314.324 6,100 T/J 200 6,075 B 56,000 24 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 15,700 15,875 15,075 15,325 -375 3,438,300 52,752,987,500 5,803 613.000 15,400 J 600 15,325 T/B 350,100 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,000 11,175 10,650 11,150 150 2,552,400 28,264,535,000 3,335 79.643 11,175 J 62,200 11,150 T/B 300 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,495 1,510 1,445 1,455 -40 14,145,900 20,795,215,000 2,023 397.758 1,455 T/J 1,355,900 1,450 B 364,800 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,000 4,990 4,730 4,770 -230 4,633,000 22,434,503,000 3,463 281.283 4,780 J 300 4,770 T/B 129,200 28 KLBF Kalbe Farma Tbk. --S5BXO1 1,295 1,330 1,270 1,285 -10 47,271,500 61,259,225,000 4,854 12,532.917 1,290 J 100 1,285 T/B 1,394,800 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,210 3,250 3,100 3,150 -60 2,987,600 9,456,921,000 1,317 71.378 3,150 T/J 21,400 3,140 B 19,100 30 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,350 1,340 1,270 1,270 -80 37,417,800 48,487,924,000 12,850 141.111 1,270 T/J 11,800 1,265 B 603,700 31 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,500 1,515 1,480 1,495 -5 42,886,300 64,196,096,500 5,584 498.333 1,495 T/J 432,500 1,490 B 898,600 32 PTBA Bukit Asam Tbk. --S2BXO1 2,410 2,450 2,360 2,360 -50 26,455,900 63,521,925,000 5,606 2,052.174 2,360 T/J 408,700 2,350 B 441,300 33 PTPP PP (Persero) Tbk. --S6XXO1 1,330 1,340 1,250 1,250 -80 24,827,800 31,711,091,500 2,872 234.962 1,250 T/J 1,044,000 1,245 B 684,100 34 PWON Pakuwon Jati Tbk. --S6B3O1 555 565 540 550 -5 29,188,200 16,222,900,000 1,684 2,120.359 560 J 1,071,700 550 T/B 5,265,700 35 SCMA Surya Citra Media Tbk. --S9XXO1 1,225 1,210 1,140 1,165 -60 27,729,600 32,276,185,000 2,854 527.023 1,165 T/J 169,900 1,160 B 3,500 36 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,200 11,275 11,000 11,000 -200 3,946,400 43,738,937,500 3,886 3,827.685 11,000 T/J 50,000 10,975 B 13,600 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 210 210 200 202 -8 53,449,200 10,820,452,400 1,908 84.167 202 T/J 369,600 200 B 7,841,600 38 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,195 1,195 1,155 1,195 0 17,562,100 20,775,965,000 1,426 295.062 1,195 T/J 2,270,100 1,185 B 2,000 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,425 7,375 6,725 6,775 -650 3,816,300 26,593,782,500 3,940 418.887 6,800 J 12,700 6,775 T/B 65,800 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,590 3,550 3,450 3,510 -80 133,449,900 468,448,781,000 14,189 1,844.602 3,520 J 55,700 3,510 T/B 3,246,700 41 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 870 870 840 855 -15 80,639,300 69,243,457,500 19,905 4,072.786 855 T/J 1,414,600 850 B 150,100 42 UNTR United Tractors Tbk. --S9BXO1 18,275 18,250 17,900 18,000 -275 3,229,400 58,244,267,500 3,419 21,428.571 18,000 T/J 94,000 17,975 B 29,600 43 UNVR Unilever Indonesia Tbk. --M5BXO1 7,300 7,375 7,200 7,300 0 10,567,900 77,262,207,500 4,611 186,891.961 7,325 J 57,200 7,300 T/B 4,971,900 44 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,960 1,955 1,885 1,905 -55 13,072,100 24,981,291,500 3,129 489.651 1,915 J 25,000 1,905 T/B 4,600 45 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,080 1,085 1,025 1,035 -45 28,599,200 30,049,025,000 3,037 279.352 1,035 T/J 547,500 1,030 B 830,700 Total 1,364,091,700 4,646,570,435,900 229,195 18,226,300 48,145,700 Jakarta, 26 February 2020 Trading Division