List of Securities Quotation: LQ45 Date: Monday, 02 March 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 1,515 1,515 1,435 1,450 -65 20,061,500 29,438,799,500 5,375 1,768.293 1,455 J 44,900 1,450 T/B 7,300 2 ADRO Adaro Energy Tbk. --S2BXO1 1,155 1,195 1,100 1,115 -40 41,125,400 46,888,194,500 7,875 101.364 1,115 T/J 24,000 1,110 B 470,400 3 AKRA AKR Corporindo Tbk. --S9XXO1 2,650 2,680 2,510 2,550 -100 4,207,300 10,868,514,000 2,249 2,032.342 2,550 T/J 64,900 2,530 B 2,300 4 ANTM Aneka Tambang Tbk. --S2XXO1 575 600 570 585 10 117,769,700 68,795,379,500 8,974 385.706 585 T/J 1,551,600 580 B 3,616,300 5 ASII Astra International Tbk. --S4BXO1 5,525 5,850 5,625 5,700 175 63,765,800 365,091,367,500 9,735 4,076.174 5,750 J 1,000 5,700 T/B 2,186,200 6 BBCA Bank Central Asia Tbk. --S8B3O1 31,450 31,450 30,175 30,400 -1,050 28,974,300 891,362,272,500 20,442 17,371.429 30,400 T/J 265,300 30,375 B 2,900 7 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,025 6,975 6,550 6,750 -275 41,380,000 279,599,005,000 9,904 32.465 6,750 T/J 3,526,000 6,725 B 378,800 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,190 4,200 3,980 3,980 -210 187,659,200 761,204,191,000 24,536 4,548.571 4,000 J 29,800 3,980 T/B 807,900 9 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,700 1,720 1,635 1,650 -50 8,770,100 14,634,236,500 3,373 215.217 1,650 T/J 492,400 1,645 B 196,800 10 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,275 7,250 6,950 6,950 -325 50,775,100 359,406,272,500 8,303 2,094.212 6,975 J 10,700 6,950 T/B 68,600 11 BRPT Barito Pacific Tbk. --S3XXO1 985 1,010 935 945 -40 39,157,000 37,942,801,000 5,769 369.530 945 T/J 518,000 940 B 414,000 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,000 1,020 965 965 -35 14,023,400 13,842,994,500 2,274 189.029 975 J 266,900 965 T/B 616,700 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,760 3,820 3,560 3,620 -140 9,654,800 35,796,320,000 4,244 371.282 3,620 T/J 34,900 3,610 B 62,700 14 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 5,700 6,100 5,600 5,600 -100 9,557,300 55,136,540,000 5,767 25,504.395 5,600 T/J 415,900 5,575 B 40,200 15 CTRA Ciputra Development Tbk. --S6XXO1 945 945 890 905 -40 13,570,600 12,372,038,500 2,476 202.624 905 T/J 82,200 900 B 2,700,700 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,620 1,665 1,565 1,590 -30 11,637,100 18,759,324,000 3,517 159.000 1,595 J 10,000 1,590 T/B 21,200 17 EXCL XL Axiata Tbk. --S7BXO1 2,590 2,610 2,430 2,520 -70 11,254,300 28,381,344,000 5,415 127.892 2,520 T/J 23,800 2,510 B 7,700 18 GGRM Gudang Garam Tbk. --M5B3O1 51,000 51,775 49,500 49,500 -1,500 1,839,800 92,546,922,500 4,173 1,931.707 49,675 J 900 49,500 T/B 25,600 19 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,700 1,765 1,655 1,675 -25 50,530,300 86,302,917,500 7,152 8,361.621 1,680 J 725,300 1,675 T/B 83,600 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,275 10,275 9,975 10,150 -125 6,373,100 64,555,457,500 4,873 376.274 10,150 T/J 256,600 10,125 B 15,200 21 INCO Vale Indonesia Tbk. --S2XXO1 2,450 2,550 2,350 2,500 50 12,477,900 30,751,035,000 2,723 1,020.408 2,500 T/J 32,200 2,480 B 106,200 22 INDF Indofood Sukses Makmur Tbk. --S5BXO1 6,500 6,975 6,500 6,675 175 14,024,800 94,084,350,000 5,458 1,142.608 6,675 T/J 822,800 6,650 B 368,700 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 5,625 5,900 5,350 5,500 -125 9,738,900 54,604,377,500 5,480 283.407 5,500 T/J 2,300 5,475 B 8,600 24 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 14,925 15,525 14,600 14,600 -325 1,624,800 24,228,067,500 2,624 584.000 14,800 J 2,500 14,600 T/B 400 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,300 11,225 10,700 10,875 -425 2,510,300 27,487,812,500 3,642 77.679 10,900 J 21,400 10,875 T/B 231,900 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,400 1,485 1,395 1,460 60 21,223,500 30,696,262,000 4,586 399.125 1,460 T/J 268,300 1,455 B 25,700 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,680 4,740 4,560 4,620 -60 5,167,000 24,064,201,000 2,674 272.437 4,700 J 165,200 4,620 T/B 213,600 28 KLBF Kalbe Farma Tbk. --S5BXO1 1,220 1,265 1,185 1,195 -25 31,720,700 38,429,345,500 5,778 11,655.125 1,195 T/J 50,900 1,190 B 315,500 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,140 3,190 3,020 3,090 -50 5,864,100 18,155,535,000 3,848 70.019 3,100 J 1,000 3,090 T/B 3,500 30 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,285 1,305 1,250 1,295 10 15,911,300 20,483,511,500 18,521 143.889 1,295 T/J 1,519,600 1,290 B 312,800 31 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,280 1,350 1,270 1,290 10 88,138,900 114,854,055,500 8,140 430.000 1,290 T/J 65,300 1,285 B 376,800 32 PTBA Bukit Asam Tbk. --S2BXO1 2,240 2,290 2,170 2,200 -40 39,002,300 86,826,127,000 7,258 1,913.043 2,210 J 1,300 2,200 T/B 2,942,400 33 PTPP PP (Persero) Tbk. --S6XXO1 1,205 1,220 1,100 1,120 -85 57,033,900 65,428,743,000 6,941 210.526 1,125 J 143,800 1,120 T/B 7,500 34 PWON Pakuwon Jati Tbk. --S6B3O1 530 550 520 525 -5 40,923,600 21,873,447,000 2,852 2,023.979 535 J 99,300 525 T/B 3,278,000 35 SCMA Surya Citra Media Tbk. --S9XXO1 1,120 1,140 1,055 1,115 -5 20,782,000 22,862,107,500 2,531 504.404 1,115 T/J 397,100 1,110 B 299,500 36 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 10,475 10,800 10,300 10,400 -75 5,128,300 53,908,847,500 4,346 3,618.902 10,425 J 200 10,400 T/B 123,200 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 200 206 190 206 6 139,201,800 27,234,510,000 2,373 85.833 206 T/J 6,346,300 202 B 6,400 38 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,105 1,135 1,025 1,060 -45 16,934,900 18,157,125,500 2,071 261.728 1,060 T/J 195,000 1,045 B 100 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 6,000 6,500 5,750 5,850 -150 3,757,200 22,975,130,000 4,396 361.695 5,925 J 500 5,850 T/B 38,600 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,490 3,550 3,440 3,440 -50 96,802,900 337,937,106,000 11,632 1,807.815 3,450 J 100 3,440 T/B 1,024,100 41 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 805 825 785 805 0 98,564,100 79,808,937,000 9,874 3,834.612 805 T/J 11,008,200 800 B 2,084,400 42 UNTR United Tractors Tbk. --S9BXO1 16,600 17,250 16,550 16,675 75 5,773,400 97,655,495,000 6,289 19,851.190 16,900 J 6,000 16,675 T/B 50,900 43 UNVR Unilever Indonesia Tbk. --M5BXO1 6,825 7,200 6,800 6,900 75 20,747,600 144,894,500,000 9,813 176,651.306 6,950 J 1,000 6,900 T/B 1,194,500 44 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,875 1,900 1,765 1,800 -75 11,082,600 20,165,281,500 4,962 462.662 1,800 T/J 400,200 1,795 B 160,000 45 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 975 1,015 950 970 -5 34,912,500 34,291,974,000 4,709 261.808 970 T/J 108,000 965 B 498,100 Total 1,531,135,400 4,784,782,776,000 289,947 30,003,600 25,396,500 Jakarta, 02 March 2020 Trading Division