List of Securities Quotation: LQ45 Date: Wednesday, 04 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 1,465 1,545 1,465 1,535 70 8,613,400 13,056,109,000 2,685 1,871.951 1,540 J 285,700 1,535 T/B 51,100 2 ADRO Adaro Energy Tbk. --M2BXO1 1,140 1,215 1,110 1,205 65 85,031,200 100,498,982,500 7,995 109.545 1,210 J 148,600 1,205 T/B 215,100 3 AKRA AKR Corporindo Tbk. --M9XXO1 2,550 2,620 2,460 2,540 -10 11,182,500 28,369,542,000 3,726 2,024.372 2,550 J 756,000 2,540 T/B 64,600 4 ANTM Aneka Tambang Tbk. --M2XXO1 615 635 610 630 15 93,281,500 58,503,907,500 7,138 415.375 630 T/J 659,000 625 B 1,011,500 5 ASII Astra International Tbk. --M4BXO1 5,900 6,025 5,875 5,975 75 43,566,600 259,196,942,500 6,949 4,272.832 5,975 T/J 45,800 5,950 B 415,400 6 BBCA Bank Central Asia Tbk. --M8B3O1 31,600 32,500 31,300 32,200 600 16,605,000 532,743,082,500 13,767 18,400.000 32,200 T/J 486,000 32,125 B 42,200 7 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3O1 6,800 7,000 6,725 6,950 150 38,848,200 268,089,530,000 6,673 33.427 6,950 T/J 563,200 6,925 B 959,000 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 4,100 4,240 4,130 4,220 120 116,305,200 489,494,701,000 11,630 4,822.857 4,230 J 226,300 4,220 T/B 3,920,500 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,690 1,775 1,675 1,750 60 24,391,200 42,028,679,500 3,248 228.261 1,765 J 5,000 1,750 T/B 218,600 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 7,200 7,500 7,225 7,475 275 46,277,700 343,302,430,000 6,941 2,252.408 7,500 J 1,005,500 7,475 T/B 449,100 11 BRPT Barito Pacific Tbk. --M3XXO1 965 1,065 955 1,020 55 115,191,800 118,356,950,500 8,054 398.858 1,025 J 1,180,100 1,020 T/B 312,600 12 BSDE Bumi Serpong Damai Tbk. --M6XXO1 1,050 1,115 1,020 1,115 65 12,499,400 13,601,769,500 1,977 218.411 1,115 T/J 218,100 1,105 B 400 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,830 4,000 3,830 3,960 130 6,734,400 26,666,363,000 5,448 406.154 3,960 T/J 85,800 3,950 B 807,500 14 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 6,025 6,500 5,975 6,425 400 6,662,800 42,275,520,000 3,864 29,261.739 6,450 J 5,300 6,425 T/B 282,900 15 CTRA Ciputra Development Tbk. --M6XXO1 915 950 900 945 30 13,215,900 12,365,085,000 1,508 211.580 950 J 341,000 945 T/B 18,200 16 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,740 1,790 1,690 1,785 45 14,730,700 26,047,313,000 2,684 178.500 1,785 T/J 500 1,780 B 5,487,500 17 EXCL XL Axiata Tbk. --M7BXO1 2,500 2,570 2,450 2,540 40 12,409,200 31,329,354,000 2,457 128.907 2,550 J 106,200 2,540 T/B 3,800 18 GGRM Gudang Garam Tbk. --M5B3O1 50,775 52,200 50,500 51,775 1,000 990,400 51,301,215,000 2,456 2,020.488 51,950 J 100 51,775 T/B 14,300 19 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,750 1,820 1,735 1,785 35 37,626,400 67,484,930,000 5,037 8,910.743 1,785 T/J 74,400 1,780 B 1,169,600 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,950 11,000 10,750 10,950 0 4,640,300 50,768,700,000 2,837 405.931 10,950 T/J 303,200 10,925 B 12,100 21 INCO Vale Indonesia Tbk. --M2XXO1 2,720 2,760 2,630 2,710 -10 9,474,100 25,719,723,000 2,607 1,106.122 2,720 J 98,700 2,710 T/B 115,100 22 INDF Indofood Sukses Makmur Tbk. --M5BXO1 7,125 7,250 7,050 7,175 50 8,989,200 64,580,807,500 3,654 1,228.196 7,175 T/J 60,000 7,150 B 269,900 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 6,075 6,575 5,925 6,350 275 11,096,300 70,667,407,500 5,422 327.207 6,350 T/J 36,400 6,325 B 43,900 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 14,050 15,700 14,300 15,525 1,475 3,146,000 47,395,842,500 4,381 621.000 15,525 T/J 3,700 15,400 B 700 25 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 11,050 11,200 10,825 10,950 -100 2,944,300 32,444,242,500 4,267 78.214 11,025 J 1,000 10,950 T/B 28,700 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,495 1,530 1,475 1,520 25 10,477,200 15,865,242,000 2,894 415.528 1,520 T/J 349,200 1,515 B 489,600 27 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,760 4,900 4,770 4,820 60 3,556,800 17,131,748,000 2,380 284.231 4,830 J 51,300 4,820 T/B 106,800 28 KLBF Kalbe Farma Tbk. --M5BXO1 1,210 1,290 1,210 1,275 65 30,659,400 38,848,466,000 4,777 12,435.385 1,280 J 310,400 1,275 T/B 184,100 29 LPPF Matahari Department Store Tbk. --M9XXO1 3,190 3,270 3,130 3,210 20 3,594,200 11,576,975,000 2,544 72.738 3,210 T/J 539,000 3,200 B 17,800 30 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,305 1,400 1,300 1,395 90 43,387,800 59,083,749,500 40,376 155.000 1,395 T/J 2,605,500 1,390 B 468,000 31 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,345 1,435 1,320 1,425 80 88,812,700 123,949,681,500 8,015 475.000 1,430 J 566,200 1,425 T/B 1,459,400 32 PTBA Bukit Asam Tbk. --M2BXO1 2,370 2,500 2,350 2,470 100 33,038,400 81,342,291,000 5,215 2,147.826 2,480 J 11,800 2,470 T/B 639,600 33 PTPP PP (Persero) Tbk. --M6XXO1 1,125 1,180 1,105 1,170 45 56,482,400 65,191,495,000 5,635 219.925 1,175 J 161,600 1,170 T/B 500,300 34 PWON Pakuwon Jati Tbk. --M6B3O1 545 570 535 560 15 37,877,300 21,203,654,500 3,198 2,158.911 565 J 547,100 560 T/B 6,409,700 35 SCMA Surya Citra Media Tbk. --M9XXO1 1,135 1,185 1,110 1,175 40 37,911,800 44,470,695,000 2,115 531.547 1,180 J 72,000 1,175 T/B 5,000 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 10,925 11,575 10,750 11,200 275 6,562,000 73,895,117,500 4,202 3,897.279 11,225 J 84,800 11,200 T/B 333,400 37 SRIL Sri Rejeki Isman Tbk. --M4LKO1 204 208 202 206 2 18,185,900 3,741,900,400 1,562 85.833 206 T/J 593,300 204 B 1,468,900 38 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,085 1,120 1,070 1,110 25 28,966,100 31,881,589,500 2,110 274.074 1,115 J 13,700 1,110 T/B 42,400 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 6,725 7,450 6,525 7,450 725 3,945,800 28,509,975,000 4,572 460.621 7,475 J 58,300 7,450 T/B 20,500 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,620 3,840 3,630 3,830 210 136,081,000 514,953,872,000 11,010 2,012.770 3,830 T/J 936,700 3,820 B 738,000 41 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 835 860 825 855 20 118,679,700 100,083,694,000 16,022 4,072.786 855 T/J 623,200 850 B 616,100 42 UNTR United Tractors Tbk. --M9BXO1 17,650 18,575 17,500 18,500 850 5,058,200 93,097,645,000 3,872 22,023.810 18,525 J 2,800 18,500 T/B 155,900 43 UNVR Unilever Indonesia Tbk. --M5BXO1 7,125 7,450 7,100 7,425 300 16,142,200 118,486,682,500 8,388 190,092.166 7,425 T/J 1,745,300 7,400 B 26,500 44 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,810 1,890 1,800 1,875 65 18,762,800 34,877,594,000 2,753 481.939 1,880 J 65,000 1,875 T/B 142,300 45 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 985 1,045 970 1,035 50 57,378,300 58,298,189,000 4,519 279.352 1,040 J 2,259,300 1,035 T/B 581,600 Total 1,500,013,700 4,352,779,385,900 263,564 18,292,100 30,320,200 Jakarta, 04 March 2020 Trading Division