List of Securities Quotation: LQ45 Date: Monday, 23 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 1,115 1,115 1,040 1,040 -75 21,803,500 22,683,982,500 1,090 1,268.293 1,040 T/J 8,014,900 0 B 0 2 ADRO Adaro Energy Tbk. --M2BX-1 745 835 695 775 30 111,577,400 86,230,230,000 13,808 70.455 775 T/J 2,824,300 770 B 68,300 3 AKRA AKR Corporindo Tbk. --M9XX-1 1,600 1,590 1,490 1,495 -105 8,650,900 12,997,601,000 1,148 1,191.510 1,495 T/J 1,872,700 1,490 B 2,000 4 ANTM Aneka Tambang Tbk. --M2XX-1 374 370 348 348 -26 90,136,700 31,735,594,400 6,552 229.446 348 T/J 14,581,000 0 B 0 5 ASII Astra International Tbk. --M4BX-1 3,780 3,780 3,520 3,520 -260 40,318,500 142,106,805,000 6,275 2,517.216 3,520 T/J 19,798,000 0 B 0 6 BBCA Bank Central Asia Tbk. --M8B3-1 23,675 25,000 22,025 22,150 -1,525 43,568,700 1,008,025,982,500 42,545 12,657.143 22,150 T/J 41,300 22,125 B 11,800 7 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 3,640 3,530 3,390 3,390 -250 10,574,300 35,847,086,000 2,294 16.305 3,390 T/J 47,186,000 0 B 0 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,810 2,700 2,620 2,620 -190 164,404,600 433,692,594,000 26,970 2,994.286 2,620 T/J 73,141,900 0 B 0 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 945 900 880 880 -65 12,371,900 10,888,742,500 1,327 114.783 880 T/J 3,370,900 0 B 0 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,460 4,350 4,150 4,150 -310 29,992,900 124,492,654,000 4,320 1,250.501 4,150 T/J 68,873,800 0 B 0 11 BRPT Barito Pacific Tbk. --M3XX-1 525 490 490 490 -35 10,695,800 5,240,942,000 762 191.608 490 T/J 24,994,700 0 B 0 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 675 695 630 630 -45 13,992,900 8,880,729,500 1,547 123.407 630 T/J 3,770,700 0 B 0 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,430 2,410 2,260 2,260 -170 644,200 1,456,617,000 292 231.795 2,260 T/J 16,775,200 0 B 0 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,210 4,380 3,920 3,920 -290 10,281,400 40,983,376,000 7,015 17,853.076 3,920 T/J 2,464,600 0 B 0 15 CTRA Ciputra Development Tbk. --M6XX-1 555 555 520 520 -35 35,911,100 19,011,098,500 959 116.425 520 T/J 8,274,400 0 B 0 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 995 990 930 930 -65 3,977,600 3,699,360,500 543 93.000 930 T/J 5,582,800 0 B 0 17 EXCL XL Axiata Tbk. --M7BX-1 1,595 1,550 1,485 1,485 -110 16,354,800 24,296,192,500 1,088 75.365 1,485 T/J 6,319,000 0 B 0 18 GGRM Gudang Garam Tbk. --M5B3-1 39,475 39,475 36,725 36,725 -2,750 1,134,400 41,698,437,500 1,737 1,433.171 36,725 T/J 651,100 0 B 0 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,345 1,310 1,255 1,255 -90 35,258,500 44,276,785,000 2,380 6,264.976 1,255 T/J 15,871,700 0 B 0 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,975 8,950 8,350 8,350 -625 4,901,900 41,071,332,500 4,331 309.546 8,350 T/J 2,768,000 0 B 0 21 INCO Vale Indonesia Tbk. --M2XX-1 1,510 1,520 1,405 1,450 -60 9,162,600 13,126,476,000 1,437 591.837 1,450 T/J 121,900 1,440 B 2,500 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,750 5,750 5,350 5,350 -400 7,765,500 41,695,382,500 4,319 915.798 5,350 T/J 3,407,000 0 B 0 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,470 3,470 3,230 3,230 -240 3,212,600 10,399,793,000 1,298 166.437 3,230 T/J 1,524,500 0 B 0 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,125 11,100 10,350 10,350 -775 4,550,900 47,186,852,500 3,456 414.000 10,350 T/J 22,300 0 B 0 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,825 7,100 6,350 6,400 -425 4,594,000 30,593,572,500 4,590 45.714 6,425 J 10,000 6,400 T/B 94,700 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 835 840 780 780 -55 11,360,100 9,017,428,500 3,192 213.231 780 T/J 773,800 0 B 0 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,690 2,660 2,510 2,510 -180 3,207,200 8,056,631,000 1,001 148.013 2,510 T/J 3,120,700 0 B 0 28 KLBF Kalbe Farma Tbk. --M5BX-1 980 980 915 915 -65 40,907,000 37,958,193,500 6,742 8,924.217 915 T/J 835,700 0 B 0 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,550 1,555 1,445 1,445 -105 3,182,500 4,615,648,500 1,022 32.743 1,445 T/J 1,116,300 0 B 0 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 880 850 820 820 -60 4,647,400 3,831,408,500 1,385 91.111 820 T/J 1,905,200 0 B 0 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 695 695 650 650 -45 13,816,900 8,982,286,000 1,983 216.667 650 T/J 19,934,700 0 B 0 32 PTBA Bukit Asam Tbk. --M2BX-1 1,800 1,895 1,675 1,675 -125 74,786,200 131,744,517,000 22,609 1,456.522 1,675 T/J 645,400 0 B 0 33 PTPP PP (Persero) Tbk. --M6XX-1 555 530 520 520 -35 14,703,100 7,653,713,000 970 97.744 520 T/J 4,892,000 0 B 0 34 PWON Pakuwon Jati Tbk. --M6B3-1 304 296 284 286 -18 45,695,900 13,140,290,600 2,890 1,102.587 288 J 17,200 286 T/B 1,754,100 35 SCMA Surya Citra Media Tbk. --M9XX-1 750 725 700 700 -50 18,661,300 13,203,446,500 889 316.666 700 T/J 4,625,100 0 B 0 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,050 6,900 6,575 6,575 -475 8,332,400 54,793,985,000 1,171 2,287.911 6,575 T/J 2,581,500 0 B 0 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 121 136 113 123 2 85,211,200 10,845,830,900 5,301 51.250 124 J 151,000 123 T/B 217,600 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 835 785 780 780 -55 178,824,900 139,483,422,500 585 192.593 780 T/J 10,523,100 0 B 0 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,330 4,200 4,030 4,030 -300 1,032,700 4,163,856,000 343 249.168 4,030 T/J 1,001,800 0 B 0 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,880 2,880 2,680 2,680 -200 86,157,200 232,080,875,000 10,897 1,408.414 2,680 T/J 52,129,200 0 B 0 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 630 660 590 590 -40 86,676,200 53,786,726,500 3,112 2,810.461 590 T/J 62,700 0 B 0 42 UNTR United Tractors Tbk. --M9BX-1 14,850 14,500 13,825 13,825 -1,025 4,723,500 66,321,572,500 5,636 16,458.333 13,825 T/J 618,600 0 B 0 43 UNVR Unilever Indonesia Tbk. --M5BX-1 6,225 6,225 5,800 5,800 -425 16,961,000 98,635,015,000 7,615 148,489.503 5,800 T/J 2,045,800 0 B 0 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 830 825 775 775 -55 51,052,600 39,840,941,000 2,648 199.202 775 T/J 6,553,600 0 B 0 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 452 436 422 422 -30 19,993,800 8,440,750,800 1,603 113.900 422 T/J 2,323,400 0 B 0 Total 1,465,770,700 3,228,914,757,700 223,677 448,119,500 2,151,000 Jakarta, 23 March 2020 Trading Division