List of Securities Quotation: LQ45 Date: Thursday, 05 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 1,535 1,550 1,470 1,485 -50 8,597,300 12,838,738,000 2,945 1,810.976 1,490 J 17,500 1,480 B 73,200 2 ADRO Adaro Energy Tbk. --M2BXO1 1,205 1,225 1,155 1,175 -30 63,958,800 75,811,174,000 6,868 106.818 1,175 T/J 1,148,100 1,170 B 12,200 3 AKRA AKR Corporindo Tbk. --M9XXO1 2,540 2,650 2,530 2,540 0 10,267,400 26,300,939,000 2,285 2,024.372 2,550 J 15,000 2,540 T/B 94,700 4 ANTM Aneka Tambang Tbk. --M2XXO1 630 650 625 630 0 53,646,700 34,117,540,500 5,363 415.375 635 J 2,167,600 630 T/B 610,700 5 ASII Astra International Tbk. --M4BXO1 5,975 6,050 5,875 6,050 75 40,537,300 242,160,090,000 6,029 4,326.466 6,050 T/J 372,100 5,950 B 204,200 6 BBCA Bank Central Asia Tbk. --M8B3O1 32,200 32,700 31,700 32,175 -25 15,516,600 497,923,862,500 16,593 18,385.714 32,175 T/J 1,594,800 32,125 B 100 7 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3O1 6,950 7,050 6,750 6,825 -125 39,130,600 267,379,312,500 7,620 32.826 6,825 T/J 495,500 6,800 B 194,200 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 4,220 4,300 4,130 4,150 -70 133,588,200 562,894,298,000 15,626 4,742.857 4,160 J 4,100 4,150 T/B 678,300 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,750 1,795 1,710 1,720 -30 11,514,200 20,075,407,000 2,727 224.348 1,725 J 2,000 1,720 T/B 138,800 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 7,475 7,650 7,500 7,600 125 52,374,300 396,060,617,500 7,074 2,290.074 7,625 J 512,800 7,600 T/B 1,569,900 11 BRPT Barito Pacific Tbk. --M3XXO1 1,020 1,050 1,005 1,015 -5 62,317,800 63,512,990,000 5,241 396.903 1,020 J 493,000 1,015 T/B 1,554,900 12 BSDE Bumi Serpong Damai Tbk. --M6XXO1 1,115 1,150 1,070 1,100 -15 5,595,100 6,149,015,000 1,601 215.473 1,100 T/J 24,700 1,090 B 14,100 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,960 4,190 4,040 4,060 100 16,232,500 66,184,776,000 5,050 416.410 4,070 J 3,800 4,060 T/B 140,400 14 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 6,425 6,675 6,300 6,500 75 5,925,500 38,447,815,000 3,937 29,603.316 6,525 J 112,800 6,500 T/B 95,500 15 CTRA Ciputra Development Tbk. --M6XXO1 945 960 920 920 -25 5,447,300 5,083,212,500 1,030 205.983 920 T/J 405,000 915 B 783,800 16 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,785 1,805 1,750 1,790 5 9,784,500 17,420,711,000 2,124 179.000 1,790 T/J 122,200 1,785 B 3,200 17 EXCL XL Axiata Tbk. --M7BXO1 2,540 2,580 2,440 2,480 -60 10,332,200 25,631,365,000 3,287 125.862 2,490 J 145,400 2,480 T/B 34,300 18 GGRM Gudang Garam Tbk. --M5B3O1 51,775 52,900 50,775 50,950 -825 653,500 33,550,502,500 2,337 1,988.293 50,950 T/J 2,200 50,900 B 1,600 19 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,785 1,820 1,760 1,785 0 28,202,000 50,387,349,500 3,883 8,910.743 1,785 T/J 2,229,000 1,775 B 43,600 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,950 11,075 10,800 10,950 0 6,386,500 69,914,755,000 3,028 405.931 10,950 T/J 437,800 10,925 B 1,000 21 INCO Vale Indonesia Tbk. --M2XXO1 2,710 2,780 2,630 2,670 -40 10,288,500 27,808,684,000 3,187 1,089.796 2,670 T/J 33,700 2,660 B 100 22 INDF Indofood Sukses Makmur Tbk. --M5BXO1 7,175 7,300 7,125 7,200 25 4,037,100 29,004,335,000 2,650 1,232.476 7,200 T/J 262,300 7,175 B 2,400 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 6,350 6,650 6,150 6,250 -100 6,768,700 43,208,127,500 4,592 322.054 6,250 T/J 90,100 6,225 B 900 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 15,525 15,775 14,875 15,000 -525 1,676,100 25,285,800,000 3,374 600.000 15,025 J 9,000 15,000 T/B 39,200 25 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 10,950 11,150 10,875 10,900 -50 1,200,100 13,184,962,500 1,650 77.857 10,975 J 94,300 10,900 T/B 699,000 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,520 1,545 1,500 1,520 0 6,249,300 9,517,917,000 1,879 415.528 1,525 J 191,400 1,520 T/B 65,400 27 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,820 4,920 4,840 4,890 70 6,140,600 30,036,372,000 2,120 288.359 4,900 J 61,400 4,890 T/B 94,100 28 KLBF Kalbe Farma Tbk. --M5BXO1 1,275 1,340 1,295 1,330 55 38,274,500 50,709,237,000 5,044 12,971.813 1,330 T/J 1,544,000 1,325 B 857,000 29 LPPF Matahari Department Store Tbk. --M9XXO1 3,210 3,210 2,960 2,980 -230 34,784,700 104,492,388,000 10,107 67.526 2,980 T/J 506,400 2,970 B 143,000 30 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,395 1,420 1,330 1,340 -55 35,569,500 48,515,987,000 12,160 148.889 1,340 T/J 640,800 1,335 B 401,900 31 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,425 1,465 1,400 1,425 0 64,954,800 92,786,668,000 6,098 475.000 1,425 T/J 523,100 1,420 B 1,056,400 32 PTBA Bukit Asam Tbk. --M2BXO1 2,470 2,540 2,460 2,460 -10 29,850,800 74,359,787,000 4,425 2,139.130 2,470 J 144,700 2,460 T/B 2,495,200 33 PTPP PP (Persero) Tbk. --M6XXO1 1,170 1,220 1,155 1,160 -10 36,478,900 43,125,660,500 4,303 218.045 1,160 T/J 3,270,100 1,155 B 362,500 34 PWON Pakuwon Jati Tbk. --M6B3O1 560 570 545 545 -15 29,078,900 15,987,500,000 1,834 2,101.083 550 J 599,500 545 T/B 282,500 35 SCMA Surya Citra Media Tbk. --M9XXO1 1,175 1,200 1,140 1,150 -25 11,035,000 12,853,973,500 1,653 520.237 1,155 J 99,600 1,150 T/B 3,948,500 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 11,200 11,550 10,900 11,100 -100 4,816,000 53,575,800,000 3,836 3,862.482 11,100 T/J 1,105,800 11,025 B 12,900 37 SRIL Sri Rejeki Isman Tbk. --M4LKO1 206 214 206 208 2 13,540,200 2,826,895,800 937 86.667 208 T/J 72,100 206 B 1,100,600 38 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,110 1,125 1,090 1,110 0 8,305,100 9,163,716,000 1,091 274.074 1,110 T/J 145,300 1,105 B 83,500 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 7,450 8,000 7,300 7,600 150 4,163,800 31,726,085,000 4,244 469.895 7,600 T/J 173,700 7,575 B 500 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,830 3,880 3,760 3,830 0 101,235,000 386,160,386,000 14,560 2,012.770 3,830 T/J 223,300 3,820 B 1,622,800 41 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 855 860 845 860 5 90,968,300 77,789,936,000 12,651 4,096.604 860 T/J 7,328,800 855 B 10,100 42 UNTR United Tractors Tbk. --M9BXO1 18,500 18,850 18,000 18,025 -475 3,297,800 60,209,612,500 4,246 21,458.333 18,100 J 15,100 18,025 T/B 10,600 43 UNVR Unilever Indonesia Tbk. --M5BXO1 7,425 7,600 7,375 7,400 -25 12,512,400 93,102,862,500 6,134 189,452.125 7,425 J 23,500 7,400 T/B 393,000 44 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,875 1,910 1,830 1,830 -45 11,077,900 20,647,354,000 2,523 470.373 1,840 J 57,300 1,830 T/B 55,000 45 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 1,035 1,070 1,010 1,010 -25 41,226,000 42,758,866,000 4,432 272.605 1,010 T/J 89,700 1,005 B 1,250,100 Total 1,187,538,300 3,910,683,383,300 224,378 27,610,400 21,235,900 Jakarta, 05 March 2020 Trading Division