List of Securities Quotation: LQ45 Date: Tuesday, 03 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. --M9B3O1 1,450 1,510 1,450 1,465 15 14,059,400 20,711,002,000 4,415 1,786.585 1,470 J 137,200 1,465 T/B 58,500 2 ADRO Adaro Energy Tbk. --M2BXO1 1,115 1,180 1,125 1,140 25 90,994,700 104,694,197,000 8,733 103.636 1,145 J 195,500 1,140 T/B 181,800 3 AKRA AKR Corporindo Tbk. --M9XXO1 2,550 2,640 2,530 2,550 0 7,506,900 19,285,024,000 1,422 2,032.342 2,550 T/J 56,500 2,540 B 10,000 4 ANTM Aneka Tambang Tbk. --M2XXO1 585 620 595 615 30 101,217,900 61,721,131,000 6,990 405.486 620 J 2,366,700 615 T/B 3,736,500 5 ASII Astra International Tbk. --M4BXO1 5,700 5,975 5,775 5,900 200 53,817,300 317,573,317,500 7,241 4,219.198 5,900 T/J 674,500 5,875 B 864,700 6 BBCA Bank Central Asia Tbk. --M8B3O1 30,400 31,750 31,000 31,600 1,200 22,932,700 723,138,232,500 14,680 18,057.143 31,650 J 38,500 31,600 T/B 1,779,300 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3O1 6,750 6,950 6,700 6,800 50 41,705,800 285,537,522,500 7,027 32.706 6,825 J 49,100 6,800 T/B 686,300 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 3,980 4,180 4,000 4,100 120 198,413,400 814,598,626,000 20,541 4,685.714 4,120 J 1,000 4,100 T/B 5,152,700 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,650 1,725 1,665 1,690 40 11,283,700 19,155,911,500 2,704 220.435 1,695 J 502,200 1,690 T/B 2,000 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 6,950 7,350 7,025 7,200 250 48,222,600 347,993,285,000 5,520 2,169.544 7,225 J 14,100 7,200 T/B 4,599,200 11 BRPT Barito Pacific Tbk. --M3XXO1 945 995 955 965 20 61,020,800 59,437,119,000 5,191 377.351 965 T/J 186,400 960 B 1,128,800 12 BSDE Bumi Serpong Damai Tbk. --M6XXO1 965 1,065 985 1,050 85 14,594,600 14,933,803,500 2,425 205.679 1,055 J 249,800 1,050 T/B 186,000 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,620 4,100 3,690 3,830 210 10,306,700 39,222,044,000 6,181 392.821 3,840 J 2,800 3,830 T/B 14,600 14 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 5,600 6,075 5,800 6,025 425 9,358,000 56,008,667,500 4,368 27,439.996 6,050 J 5,700 6,025 T/B 50,700 15 CTRA Ciputra Development Tbk. --M6XXO1 905 935 910 915 10 5,533,100 5,093,193,500 1,065 204.863 920 J 50,500 915 T/B 2,800 16 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,590 1,745 1,610 1,740 150 21,483,600 36,455,232,500 4,324 174.000 1,740 T/J 367,200 1,735 B 121,100 17 EXCL XL Axiata Tbk. --M7BXO1 2,520 2,570 2,450 2,500 -20 15,310,400 38,369,246,000 5,400 126.877 2,500 T/J 64,700 2,490 B 10,000 18 GGRM Gudang Garam Tbk. --M5B3O1 49,500 51,300 50,000 50,775 1,275 1,200,300 60,955,990,000 4,508 1,981.463 50,775 T/J 11,300 50,675 B 500 19 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,675 1,790 1,705 1,750 75 59,575,000 104,387,573,000 6,050 8,736.022 1,755 J 90,100 1,750 T/B 127,800 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,150 11,125 10,475 10,950 800 7,187,600 77,711,277,500 5,103 405.931 10,950 T/J 223,800 10,925 B 200,000 21 INCO Vale Indonesia Tbk. --M2XXO1 2,500 2,730 2,530 2,720 220 18,538,700 49,123,037,000 3,082 1,110.204 2,720 T/J 135,000 2,710 B 71,600 22 INDF Indofood Sukses Makmur Tbk. --M5BXO1 6,675 7,275 6,700 7,125 450 8,924,900 63,573,247,500 5,644 1,219.637 7,200 J 300 7,125 T/B 242,600 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 5,500 6,100 5,600 6,075 575 12,110,200 72,010,042,500 5,255 313.036 6,100 J 199,200 6,075 T/B 109,700 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 14,600 15,150 14,050 14,050 -550 3,981,600 58,053,275,000 4,334 562.000 14,400 J 500 14,050 T/B 799,800 25 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 10,875 11,200 10,875 11,050 175 2,895,600 32,012,112,500 4,693 78.929 11,050 T/J 41,700 11,025 B 14,900 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,460 1,525 1,465 1,495 35 10,727,600 16,109,992,000 2,390 408.693 1,495 T/J 142,100 1,490 B 169,800 27 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,620 4,900 4,650 4,760 140 5,895,600 28,257,528,000 2,661 280.693 4,770 J 500 4,760 T/B 6,300 28 KLBF Kalbe Farma Tbk. --M5BXO1 1,195 1,235 1,205 1,210 15 34,175,900 41,542,704,000 4,648 11,801.424 1,215 J 54,000 1,210 T/B 154,500 29 LPPF Matahari Department Store Tbk. --M9XXO1 3,090 3,190 3,090 3,190 100 2,408,700 7,609,727,000 1,312 72.285 3,200 J 59,700 3,190 T/B 48,500 30 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,295 1,335 1,295 1,305 10 41,607,600 54,486,314,500 46,545 145.000 1,305 T/J 652,200 1,300 B 287,200 31 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,290 1,350 1,310 1,345 55 90,612,800 120,988,110,500 7,700 448.333 1,350 J 1,503,300 1,345 T/B 133,100 32 PTBA Bukit Asam Tbk. --M2BXO1 2,200 2,400 2,250 2,370 170 30,483,600 71,362,677,000 5,145 2,060.870 2,380 J 45,900 2,370 T/B 9,254,300 33 PTPP PP (Persero) Tbk. --M6XXO1 1,120 1,165 1,120 1,125 5 46,968,800 53,447,721,500 3,931 211.466 1,130 J 177,900 1,125 T/B 127,500 34 PWON Pakuwon Jati Tbk. --M6B3O1 525 555 530 545 20 30,440,800 16,603,422,000 2,266 2,101.083 545 T/J 451,700 540 B 1,103,300 35 SCMA Surya Citra Media Tbk. --M9XXO1 1,115 1,175 1,120 1,135 20 31,229,100 35,609,054,500 2,700 513.452 1,140 J 126,100 1,135 T/B 316,500 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 10,400 11,225 10,550 10,925 525 3,641,300 39,683,867,500 2,886 3,801.587 11,000 J 100 10,925 T/B 100 37 SRIL Sri Rejeki Isman Tbk. --M4LKO1 206 208 202 204 -2 11,578,300 2,377,832,000 1,702 85.000 206 J 491,600 204 T/B 139,100 38 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,060 1,105 1,060 1,085 25 8,208,400 8,867,732,500 990 267.901 1,085 T/J 133,000 1,080 B 105,300 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 5,850 6,775 6,050 6,725 875 4,235,300 27,693,962,500 5,138 415.795 6,750 J 44,000 6,725 T/B 59,400 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,440 3,660 3,470 3,620 180 114,698,200 412,371,424,000 12,358 1,902.410 3,640 J 31,500 3,620 T/B 1,266,100 41 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 805 835 795 835 30 127,074,600 103,340,928,500 21,193 3,977.516 840 J 1,032,700 835 T/B 14,200 42 UNTR United Tractors Tbk. --M9BXO1 16,675 17,950 17,000 17,650 975 3,573,400 62,855,262,500 5,166 21,011.905 17,700 J 100 17,650 T/B 23,400 43 UNVR Unilever Indonesia Tbk. --M5BXO1 6,900 7,200 6,950 7,125 225 27,945,100 199,123,077,500 10,660 182,411.674 7,125 T/J 14,500 7,100 B 256,100 44 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,800 1,850 1,790 1,810 10 18,019,600 32,651,205,000 3,506 465.232 1,810 T/J 204,600 1,805 B 575,000 45 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 970 1,010 980 985 15 33,639,700 33,356,828,500 3,469 265.857 985 T/J 427,000 980 B 1,096,600 Total 1,519,339,900 4,850,093,481,500 293,262 11,256,800 35,288,200 Jakarta, 03 March 2020 Trading Division