List of Securities Quotation: LQ45 Date: Friday, 20 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 1,140 1,125 1,065 1,115 -25 30,277,900 32,717,540,500 3,259 1,359.756 1,115 T/J 2,670,100 1,070 B 500 2 ADRO Adaro Energy Tbk. --M2BX-1 645 800 610 745 100 139,182,200 99,272,264,500 11,943 67.727 750 J 10,300 745 T/B 337,500 3 AKRA AKR Corporindo Tbk. --M9XX-1 1,700 1,650 1,585 1,600 -100 16,498,900 26,354,489,000 2,831 1,275.195 1,600 T/J 4,207,800 1,595 B 92,400 4 ANTM Aneka Tambang Tbk. --M2XX-1 362 386 338 374 12 164,706,400 58,569,718,600 11,452 246.588 374 T/J 569,700 372 B 951,900 5 ASII Astra International Tbk. --M4BX-1 3,860 3,900 3,590 3,780 -80 141,147,800 522,957,216,000 14,395 2,703.147 3,790 J 100 3,780 T/B 1,015,500 6 BBCA Bank Central Asia Tbk. --M8B3-1 23,250 26,925 21,625 23,675 425 67,026,400 1,570,190,292,500 46,069 13,528.571 23,800 J 1,100 23,675 T/B 424,000 7 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 3,910 3,800 3,640 3,640 -270 175,719,600 641,920,229,000 15,424 17.507 3,640 T/J 6,380,100 0 B 0 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,930 2,970 2,730 2,810 -120 598,363,000 1,683,073,093,000 58,215 3,211.429 2,810 T/J 8,215,400 2,800 B 76,100 9 BBTN Bank Tabungan Negara (Persero) Tbk. CDM8LK-1 1,005 975 935 945 -60 55,311,800 51,972,448,000 4,978 123.261 945 T/J 416,200 940 B 136,100 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,790 4,740 4,460 4,460 -330 239,118,300 1,070,680,332,000 13,029 1,343.912 4,460 T/J 60,139,600 0 B 0 11 BRPT Barito Pacific Tbk. --M3XX-1 498 580 464 525 27 101,699,000 50,738,557,200 8,842 205.295 525 T/J 480,600 520 B 634,900 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 695 715 650 675 -20 23,752,000 15,927,978,500 3,557 132.222 690 J 170,500 675 T/B 501,200 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,560 2,560 2,390 2,430 -130 15,056,500 36,247,555,000 3,332 249.231 2,440 J 8,800 2,430 T/B 1,006,900 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,180 4,400 3,890 4,210 30 18,277,900 74,394,718,000 6,589 19,173.840 4,220 J 6,100 4,210 T/B 167,300 15 CTRA Ciputra Development Tbk. --M6XX-1 540 555 505 555 15 50,945,800 25,923,431,000 1,693 124.261 555 T/J 188,100 525 B 12,500 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,045 1,030 975 995 -50 26,143,700 25,818,151,000 2,840 99.500 995 T/J 847,000 990 B 5,000 17 EXCL XL Axiata Tbk. --M7BX-1 1,410 1,595 1,315 1,595 185 43,914,600 62,077,092,000 5,990 80.947 1,595 T/J 322,800 1,590 B 8,200 18 GGRM Gudang Garam Tbk. --M5B3-1 32,900 39,475 30,625 39,475 6,575 2,744,400 99,755,957,500 5,367 1,540.488 39,475 T/J 46,300 39,450 B 400 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,155 1,360 1,085 1,345 190 80,026,000 99,291,796,500 8,198 6,714.257 1,350 J 27,800 1,345 T/B 779,800 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,850 9,700 8,300 8,975 125 16,501,400 145,011,707,500 7,495 332.715 8,975 T/J 1,949,200 8,950 B 1,200 21 INCO Vale Indonesia Tbk. --M2XX-1 1,440 1,600 1,340 1,510 70 25,660,600 36,528,002,500 2,611 616.327 1,510 T/J 61,500 1,505 B 50,000 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,650 6,025 5,275 5,750 100 31,471,200 176,995,260,000 7,665 984.269 5,750 T/J 20,900 5,725 B 3,000 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,660 3,650 3,410 3,470 -190 12,960,900 45,017,999,000 4,785 178.804 3,470 T/J 181,200 3,410 B 55,000 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 9,275 11,125 8,650 11,125 1,850 3,993,600 40,928,122,500 4,103 445.000 0 J 0 11,125 T/B 547,900 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,025 6,950 5,650 6,825 800 3,412,300 21,936,447,500 3,924 48.750 6,850 J 8,200 6,825 T/B 73,500 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 870 870 810 835 -35 26,159,900 21,610,572,000 3,353 228.267 840 J 113,300 835 T/B 38,800 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,790 2,790 2,600 2,690 -100 13,007,300 34,541,755,000 4,624 158.627 2,690 T/J 12,000 2,650 B 100 28 KLBF Kalbe Farma Tbk. --M5BX-1 975 990 915 980 5 83,889,600 80,942,461,500 8,799 9,558.178 980 T/J 795,500 975 B 3,500 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,595 1,595 1,485 1,550 -45 21,451,500 32,166,763,000 2,592 35.123 1,555 J 200 1,550 T/B 751,800 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 885 910 825 880 -5 56,717,400 49,817,967,000 11,607 97.778 880 T/J 783,500 875 B 202,000 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 745 740 695 695 -50 230,646,600 161,979,055,500 11,236 231.667 695 T/J 28,999,600 0 B 0 32 PTBA Bukit Asam Tbk. --M2BX-1 1,485 1,855 1,385 1,800 315 79,840,200 127,646,123,500 16,457 1,565.217 1,800 T/J 2,147,600 1,795 B 3,100 33 PTPP PP (Persero) Tbk. --M6XX-1 595 585 555 555 -40 68,845,800 38,410,261,000 3,117 104.323 555 T/J 12,525,700 0 B 0 34 PWON Pakuwon Jati Tbk. --M6B3-1 308 314 288 304 -4 107,051,900 31,864,149,600 4,646 1,171.980 306 J 40,700 304 T/B 47,100 35 SCMA Surya Citra Media Tbk. --M9XX-1 635 765 600 750 115 37,219,200 26,637,334,500 4,814 339.285 750 T/J 7,801,300 745 B 32,700 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 5,875 7,050 5,475 7,050 1,175 16,431,500 105,345,520,000 5,531 2,453.198 0 J 0 7,050 T/B 731,600 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 125 129 117 121 -4 33,685,200 4,041,148,100 1,917 50.417 122 J 31,000 121 T/B 35,600 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 830 835 775 835 5 193,091,300 150,538,011,500 2,838 206.173 835 T/J 938,000 820 B 6,200 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,620 4,600 4,300 4,330 -290 8,452,500 36,561,646,000 3,571 267.716 4,340 J 5,100 4,300 B 169,200 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,620 2,990 2,450 2,880 260 267,694,700 743,535,183,000 31,363 1,513.519 2,880 T/J 15,884,000 2,870 B 726,200 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 600 750 575 630 30 96,428,500 61,674,386,500 6,115 3,001.000 635 J 2,000 630 T/B 1,053,300 42 UNTR United Tractors Tbk. --M9BX-1 12,600 15,100 12,000 14,850 2,250 7,216,400 103,364,625,000 7,542 17,678.571 14,900 J 700 14,850 T/B 433,300 43 UNVR Unilever Indonesia Tbk. --M5BX-1 5,650 6,475 5,275 6,225 575 45,224,600 262,314,535,000 17,618 159,370.200 6,225 T/J 3,353,500 6,200 B 10,000 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 890 900 830 830 -60 64,824,800 54,166,619,500 4,671 213.339 835 J 563,900 830 T/B 1,286,100 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 484 490 452 452 -32 56,554,400 25,830,112,200 4,633 121.997 454 J 802,400 452 T/B 783,300 Total 3,598,345,500 8,867,288,628,200 415,630 161,729,400 13,194,700 Jakarta, 20 March 2020 Trading Division