List of Securities Quotation: LQ45 Date: Wednesday, 18 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. --M9B3-1 1,240 1,295 1,155 1,225 -15 16,289,100 19,986,043,000 5,354 1,493.902 1,230 J 79,800 1,220 B 1,500 2 ADRO Adaro Energy Tbk. --M2BX-1 725 760 675 690 -35 85,489,000 59,228,736,000 11,436 62.727 690 T/J 261,000 685 B 600 3 AKRA AKR Corporindo Tbk. --M9XX-1 1,700 1,705 1,585 1,595 -105 16,035,700 25,797,702,500 2,612 1,271.210 1,595 T/J 2,852,500 1,585 B 1,000 4 ANTM Aneka Tambang Tbk. --M2XX-1 416 410 388 388 -28 78,790,100 30,749,637,800 6,911 255.819 388 T/J 20,993,800 0 B 0 5 ASII Astra International Tbk. --M4BX-1 4,270 4,350 3,980 4,150 -120 61,972,000 256,987,231,000 14,107 2,967.741 4,150 T/J 600 4,140 B 19,800 6 BBCA Bank Central Asia Tbk. --M8B3-1 25,600 26,900 23,825 25,000 -600 36,010,700 909,336,317,500 41,473 14,285.714 25,025 J 100 25,000 T/B 216,100 7 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 4,510 4,590 4,200 4,200 -310 72,267,200 307,852,852,000 14,661 20.201 4,200 T/J 12,148,800 0 B 0 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,260 3,440 3,090 3,140 -120 248,104,200 801,815,997,000 45,516 3,588.571 3,140 T/J 25,305,100 3,130 B 27,100 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,160 1,160 1,080 1,080 -80 48,495,600 53,891,705,000 6,600 140.870 1,080 T/J 1,219,600 0 B 0 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,525 5,650 5,150 5,150 -375 107,551,700 558,265,065,000 11,918 1,551.826 5,150 T/J 13,891,700 0 B 0 11 BRPT Barito Pacific Tbk. --M3XX-1 570 570 535 535 -35 99,195,200 53,084,417,500 2,147 209.205 535 T/J 17,057,100 0 B 0 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 800 795 745 745 -55 9,707,700 7,289,334,500 1,406 145.934 745 T/J 5,284,100 0 B 0 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,950 2,990 2,750 2,750 -200 5,065,100 14,137,403,000 2,771 282.051 2,750 T/J 5,567,800 0 B 0 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,820 4,900 4,490 4,490 -330 9,860,300 44,444,346,000 5,508 20,449.060 4,490 T/J 702,500 0 B 0 15 CTRA Ciputra Development Tbk. --M6XX-1 620 625 580 580 -40 4,405,600 2,570,931,500 617 129.859 580 T/J 2,860,500 0 B 0 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,200 1,180 1,120 1,120 -80 7,393,500 8,323,879,500 2,413 112.000 1,120 T/J 2,848,100 0 B 0 17 EXCL XL Axiata Tbk. --M7BX-1 1,575 1,615 1,465 1,515 -60 18,421,000 28,091,388,000 4,135 76.887 1,515 T/J 1,016,000 1,510 B 20,000 18 GGRM Gudang Garam Tbk. --M5B3-1 36,450 36,850 33,900 35,350 -1,100 1,157,800 41,002,487,500 3,647 1,379.512 35,350 T/J 400 35,325 B 100 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,310 1,340 1,230 1,240 -70 36,774,600 46,543,411,500 4,936 6,190.096 1,245 J 461,300 1,240 T/B 317,700 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,750 9,950 9,075 9,325 -425 6,285,700 59,034,832,500 6,361 345.690 9,325 T/J 146,100 9,300 B 200 21 INCO Vale Indonesia Tbk. --M2XX-1 1,660 1,650 1,545 1,545 -115 4,857,000 7,581,337,000 1,221 630.612 1,545 T/J 1,058,300 0 B 0 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,125 6,300 5,900 6,075 -50 9,846,800 59,728,177,500 6,399 1,039.901 6,100 J 53,900 6,075 T/B 6,400 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,220 4,250 3,930 3,930 -290 6,567,700 26,011,326,000 4,043 202.507 3,930 T/J 847,700 0 B 0 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 9,775 10,150 9,100 9,950 175 5,488,700 53,999,515,000 5,630 398.000 9,950 T/J 800 9,900 B 200 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,950 6,950 6,475 6,475 -475 2,232,900 14,651,567,500 2,366 46.250 6,500 J 114,300 6,475 T/B 13,300 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,005 1,005 935 935 -70 15,773,500 14,873,181,000 3,873 255.604 935 T/J 123,400 0 B 0 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,210 3,210 2,990 2,990 -220 6,069,400 18,254,592,000 2,478 176.318 2,990 T/J 2,810,000 0 B 0 28 KLBF Kalbe Farma Tbk. --M5BX-1 995 1,080 1,000 1,045 50 56,301,900 58,428,878,000 8,275 10,192.139 1,050 J 271,600 1,045 T/B 748,500 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,840 1,840 1,715 1,715 -125 4,019,600 6,896,623,500 829 38.862 1,715 T/J 4,569,800 0 B 0 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 865 885 805 805 -60 28,452,900 23,157,690,500 4,893 89.444 805 T/J 4,396,300 0 B 0 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 860 800 800 -55 74,146,200 59,833,923,000 4,856 266.667 800 T/J 36,187,400 0 B 0 32 PTBA Bukit Asam Tbk. --M2BX-1 1,710 1,710 1,595 1,595 -115 29,978,700 47,968,344,500 5,184 1,386.957 1,595 T/J 3,875,400 0 B 0 33 PTPP PP (Persero) Tbk. --M6XX-1 680 660 635 635 -45 24,838,400 15,851,570,500 2,171 119.361 635 T/J 8,652,800 0 B 0 34 PWON Pakuwon Jati Tbk. --M6B3-1 344 360 320 330 -14 50,391,500 16,595,839,200 4,980 1,272.216 332 J 1,000 330 T/B 218,900 35 SCMA Surya Citra Media Tbk. --M9XX-1 710 735 665 675 -35 31,331,400 21,499,924,500 3,979 305.357 680 J 4,300 670 B 103,200 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,575 6,775 6,125 6,300 -275 9,030,900 57,135,685,000 4,481 2,192.219 6,300 T/J 130,000 6,275 B 20,000 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 144 138 134 134 -10 16,582,600 2,223,178,900 566 55.833 134 T/J 45,997,400 0 B 0 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 955 955 890 890 -65 131,674,900 117,333,758,000 2,028 219.753 890 T/J 4,517,800 0 B 0 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,325 5,325 4,960 4,960 -365 4,263,000 21,275,091,500 2,349 306.668 4,960 T/J 2,592,700 0 B 0 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,940 3,080 2,740 2,810 -130 150,147,300 426,190,238,000 21,287 1,476.732 2,810 T/J 392,900 2,790 B 10,500 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 665 685 620 630 -35 137,917,100 88,284,935,500 4,406 3,001.000 635 J 190,600 630 T/B 749,300 42 UNTR United Tractors Tbk. --M9BX-1 13,525 14,000 12,700 13,400 -125 3,964,600 53,160,822,500 5,060 15,952.381 13,450 J 7,700 13,400 T/B 11,300 43 UNVR Unilever Indonesia Tbk. --M5BX-1 6,500 6,650 6,050 6,050 -450 34,350,500 212,684,537,500 13,024 154,889.913 6,050 T/J 235,900 0 B 0 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,025 1,030 955 955 -70 26,278,200 25,446,245,000 3,729 245.468 955 T/J 17,157,300 0 B 0 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 555 555 520 520 -35 41,203,400 21,607,997,500 3,026 140.351 520 T/J 5,730,700 0 B 0 Total 1,874,980,900 4,799,108,697,400 315,662 252,616,900 2,485,700 Jakarta, 18 March 2020 Trading Division