List of Securities Quotation: LQ45 Date: Thursday, 27 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 1,525 1,525 1,495 1,500 -25 19,117,200 28,723,228,000 2,438 1,829.268 1,505 J 3,200 1,500 T/B 217,000 2 ADRO Adaro Energy Tbk. --S2BXO1 1,250 1,275 1,155 1,165 -85 62,491,000 75,070,744,000 7,449 105.909 1,170 J 371,300 1,165 T/B 926,500 3 AKRA AKR Corporindo Tbk. --S9XXO1 2,890 2,860 2,680 2,750 -140 6,914,300 18,987,282,000 2,510 2,191.742 2,750 T/J 154,000 2,720 B 20,100 4 ANTM Aneka Tambang Tbk. --S2XXO1 630 650 595 600 -30 104,666,900 64,081,750,500 9,961 395.596 605 J 868,700 600 T/B 1,218,300 5 ASII Astra International Tbk. --S4BXO1 6,050 6,100 5,950 5,950 -100 44,801,100 268,389,225,000 6,222 4,254.954 5,975 J 32,000 5,950 T/B 1,540,100 6 BBCA Bank Central Asia Tbk. --S8B3O1 32,100 32,375 31,000 31,450 -650 25,850,900 812,819,827,500 21,387 17,971.429 31,450 T/J 99,700 31,425 B 7,300 7 BBNI Bank Negara Indonesia (Persero) Tbk. CDS8B3O1 7,300 7,300 6,925 7,075 -225 29,663,200 210,031,127,500 8,055 34.028 7,100 J 1,994,400 7,075 T/B 873,200 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,480 4,380 4,120 4,130 -350 207,157,400 870,721,862,000 32,555 4,720.000 4,140 J 314,500 4,130 T/B 459,300 9 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,795 1,800 1,735 1,750 -45 10,766,300 18,965,659,500 2,781 228.261 1,750 T/J 421,600 1,745 B 17,800 10 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,650 7,700 7,250 7,350 -300 111,544,300 826,429,707,500 11,265 2,214.743 7,375 J 43,100 7,350 T/B 315,300 11 BRPT Barito Pacific Tbk. --S3XXO1 1,035 1,050 970 980 -55 47,336,400 47,975,020,000 5,369 383.217 980 T/J 185,900 975 B 196,000 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,060 1,080 1,020 1,030 -30 14,338,200 14,844,582,500 2,433 201.761 1,035 J 49,000 1,030 T/B 380,700 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,200 4,240 4,010 4,040 -160 9,309,400 38,164,561,000 4,035 414.359 4,050 J 15,600 4,040 T/B 80,000 14 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 5,950 6,050 5,500 5,900 -50 6,026,400 35,246,762,500 3,865 26,870.702 5,925 J 29,600 5,900 T/B 44,900 15 CTRA Ciputra Development Tbk. --S6XXO1 945 945 885 925 -20 9,949,700 9,103,025,000 1,643 207.102 925 T/J 528,100 920 B 178,500 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,705 1,720 1,600 1,640 -65 9,934,500 16,348,735,000 3,117 164.000 1,640 T/J 67,700 1,635 B 3,800 17 EXCL XL Axiata Tbk. --S7BXO1 2,540 2,550 2,420 2,460 -80 9,745,400 24,081,030,000 4,126 124.847 2,460 T/J 271,800 2,450 B 1,500 18 GGRM Gudang Garam Tbk. --M5B3O1 55,000 54,725 52,825 53,175 -1,825 1,216,800 64,997,375,000 3,622 2,075.122 53,225 J 18,600 53,175 T/B 1,497,900 19 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,785 1,795 1,720 1,730 -55 50,097,400 87,496,534,000 6,892 8,636.182 1,730 T/J 207,300 1,725 B 853,300 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,825 10,825 10,350 10,550 -275 5,781,400 61,326,997,500 3,985 391.103 10,550 T/J 65,900 10,525 B 70,600 21 INCO Vale Indonesia Tbk. --S2XXO1 2,870 2,870 2,610 2,620 -250 16,618,700 44,567,603,000 2,742 1,069.388 2,630 J 53,800 2,620 T/B 117,000 22 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,025 7,175 6,800 6,900 -125 5,442,100 37,861,465,000 4,128 1,181.123 6,900 T/J 9,000 6,875 B 112,000 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,100 6,250 5,950 5,975 -125 5,565,300 33,710,387,500 4,376 307.883 6,000 J 29,000 5,975 T/B 42,100 24 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 15,325 15,700 15,175 15,250 -75 1,378,400 21,153,070,000 2,291 610.000 15,325 J 1,000 15,250 T/B 3,300 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,150 11,350 10,525 11,025 -125 3,220,000 35,268,095,000 5,123 78.750 11,025 T/J 27,900 10,750 B 8,000 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,455 1,465 1,395 1,425 -30 20,543,500 29,326,009,500 3,084 389.557 1,425 T/J 900 1,420 B 1,900 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,770 4,830 4,630 4,800 30 5,382,400 25,647,960,000 3,327 283.052 4,810 J 3,200 4,800 T/B 3,391,000 28 KLBF Kalbe Farma Tbk. --S5BXO1 1,285 1,295 1,210 1,250 -35 39,329,700 49,235,578,000 4,866 12,191.554 1,255 J 25,200 1,250 T/B 78,800 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,150 3,300 2,960 3,080 -70 13,133,400 40,294,940,000 4,172 69.792 3,090 J 101,200 3,080 T/B 85,000 30 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,270 1,310 1,255 1,290 20 34,364,900 44,093,213,000 22,606 143.333 1,290 T/J 1,673,700 1,285 B 226,400 31 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,495 1,500 1,385 1,385 -110 80,697,700 114,192,442,500 9,121 461.667 1,390 J 109,800 1,385 T/B 961,600 32 PTBA Bukit Asam Tbk. --S2BXO1 2,360 2,420 2,280 2,290 -70 26,832,100 62,595,661,000 5,568 1,991.304 2,300 J 10,500 2,290 T/B 101,100 33 PTPP PP (Persero) Tbk. --S6XXO1 1,250 1,260 1,150 1,195 -55 46,427,700 55,120,916,500 5,340 224.624 1,195 T/J 165,700 1,190 B 40,600 34 PWON Pakuwon Jati Tbk. --S6B3O1 550 555 535 540 -10 33,206,500 17,961,940,000 2,146 2,081.807 545 J 1,703,100 540 T/B 1,039,700 35 SCMA Surya Citra Media Tbk. --S9XXO1 1,165 1,175 1,110 1,150 -15 26,279,900 29,822,182,500 2,837 520.237 1,155 J 44,000 1,150 T/B 166,700 36 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,000 11,125 10,650 10,875 -125 4,957,000 54,044,252,500 3,664 3,784.188 11,000 J 17,800 10,875 T/B 3,200 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 202 202 190 192 -10 28,622,600 5,567,721,600 1,805 80.000 193 J 525,600 192 T/B 2,119,200 38 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,195 1,185 1,145 1,160 -35 17,222,000 20,014,343,500 2,042 286.420 1,165 J 104,200 1,160 T/B 32,700 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 6,775 6,975 6,400 6,400 -375 2,457,300 16,186,875,000 3,271 395.701 6,450 J 3,700 6,400 T/B 237,900 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,510 3,550 3,420 3,470 -40 88,389,400 308,519,175,000 11,609 1,823.580 3,480 J 81,900 3,470 T/B 665,400 41 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 855 855 820 835 -20 80,444,400 68,146,485,500 16,888 3,977.516 835 T/J 195,100 830 B 184,200 42 UNTR United Tractors Tbk. --S9BXO1 18,000 18,100 17,525 17,575 -425 3,341,900 59,096,387,500 4,461 20,922.619 17,575 T/J 145,200 17,550 B 400 43 UNVR Unilever Indonesia Tbk. --M5BXO1 7,300 7,300 7,025 7,150 -150 13,251,400 94,664,337,500 7,817 183,051.715 7,150 T/J 35,400 7,125 B 265,800 44 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,905 1,915 1,855 1,905 0 10,712,400 20,234,489,500 3,251 489.651 1,905 T/J 43,200 1,900 B 1,600 45 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,035 1,045 980 1,000 -35 35,471,100 35,610,682,500 4,268 269.906 1,005 J 377,700 1,000 T/B 393,400 Total 1,430,000,000 4,916,741,249,600 284,513 11,229,800 19,181,100 Jakarta, 27 February 2020 Trading Division