List of Securities Quotation: LQ45 Date: Friday, 27 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 1,275 1,365 1,200 1,310 35 27,042,000 35,520,132,000 7,033 1,597.561 1,310 T/J 300,000 1,295 B 1,100 2 ADRO Adaro Energy Tbk. --M2BX-1 965 1,050 920 990 25 76,999,800 76,677,706,000 10,932 90.000 995 J 249,200 990 T/B 60,200 3 AKRA AKR Corporindo Tbk. --M9XX-1 1,900 2,100 1,900 2,060 160 8,830,400 17,838,552,000 1,955 1,641.814 2,060 T/J 61,000 2,040 B 100 4 ANTM Aneka Tambang Tbk. --M2XX-1 416 505 426 460 44 292,787,100 138,119,782,300 20,884 303.290 462 J 40,000 460 T/B 437,300 5 ASII Astra International Tbk. --M4BX-1 3,620 4,360 3,650 4,080 460 150,312,000 614,475,766,000 24,652 2,917.683 4,080 T/J 270,800 4,070 B 2,500 6 BBCA Bank Central Asia Tbk. --M8B3-1 26,400 29,475 26,775 27,550 1,150 53,936,600 1,515,112,735,000 44,105 15,742.857 27,575 J 400 27,550 T/B 139,000 7 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 3,590 4,240 3,650 3,990 400 164,991,800 662,753,568,000 29,472 19.190 3,990 T/J 296,500 3,960 B 2,000 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,940 3,670 3,000 3,230 290 480,930,500 1,627,316,514,000 56,771 3,691.429 3,240 J 54,900 3,230 T/B 1,747,100 9 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 820 990 850 890 70 137,654,200 126,835,822,500 12,240 116.087 895 J 702,000 890 T/B 288,300 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,470 5,225 4,500 4,940 470 198,406,000 980,072,379,500 23,710 1,488.548 4,940 T/J 842,600 4,930 B 77,100 11 BRPT Barito Pacific Tbk. --M3XX-1 545 660 555 620 75 103,599,600 64,273,863,500 9,905 242.443 620 T/J 557,900 615 B 18,000 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 600 750 615 740 140 44,331,700 31,446,752,500 5,651 144.955 740 T/J 2,881,800 735 B 300 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,270 2,660 2,320 2,450 180 38,483,300 94,841,703,000 9,981 251.282 2,460 J 3,600 2,450 T/B 60,500 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,210 5,000 4,300 4,910 700 8,642,300 41,521,381,000 6,640 22,361.889 4,920 J 13,200 4,910 T/B 43,200 15 CTRA Ciputra Development Tbk. --M6XX-1 460 545 462 482 22 212,617,000 104,723,795,400 9,804 107.917 482 T/J 858,100 480 B 393,200 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 885 1,040 855 900 15 65,373,700 62,189,024,500 11,249 90.000 910 J 1,400 900 T/B 95,000 17 EXCL XL Axiata Tbk. --M7BX-1 1,760 2,090 1,760 1,800 40 33,266,600 63,708,544,500 7,735 91.351 1,815 J 500 1,800 T/B 22,400 18 GGRM Gudang Garam Tbk. --M5B3-1 41,800 45,300 42,000 44,000 2,200 1,858,400 82,229,620,000 4,663 1,717.073 44,200 J 400 44,000 T/B 47,200 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,415 1,565 1,430 1,445 30 73,923,800 112,100,784,000 7,902 7,213.458 1,450 J 120,000 1,445 T/B 642,600 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,500 10,350 9,500 9,975 475 6,618,600 65,379,762,500 6,014 369.787 9,975 T/J 79,000 9,900 B 2,400 21 INCO Vale Indonesia Tbk. --M2XX-1 1,890 2,070 1,950 2,000 110 20,310,500 40,948,728,000 3,274 816.327 2,010 J 50,000 2,000 T/B 623,400 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,975 6,800 6,050 6,800 825 26,793,200 170,342,077,500 10,354 1,164.005 6,850 J 3,200 6,800 T/B 150,000 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,640 4,200 3,800 4,170 530 10,514,100 43,040,758,000 4,808 214.874 4,170 T/J 2,000 4,150 B 1,200 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,400 14,875 12,350 13,350 950 5,796,500 80,630,555,000 8,932 534.000 13,400 J 1,000 13,350 T/B 90,600 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,650 8,500 7,700 7,900 250 3,502,100 28,545,995,000 4,599 56.429 7,900 T/J 25,800 7,825 B 10,800 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 940 1,065 960 1,010 70 28,508,300 28,938,737,000 5,420 276.107 1,010 T/J 1,818,300 1,000 B 236,900 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,460 2,850 2,510 2,600 140 18,878,800 50,395,412,000 5,100 153.320 2,600 T/J 1,280,000 2,590 B 11,600 28 KLBF Kalbe Farma Tbk. --M5BX-1 950 1,160 960 1,010 60 180,228,800 186,153,253,000 21,776 9,850.775 1,015 J 188,500 1,010 T/B 171,200 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,335 1,485 1,335 1,365 30 26,884,900 38,106,114,000 9,962 30.931 1,375 J 8,300 1,365 T/B 523,900 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 880 1,050 885 905 25 70,786,300 66,779,720,000 11,970 100.556 905 T/J 526,900 900 B 259,400 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 680 835 700 760 80 316,415,300 245,376,957,000 18,996 253.333 765 J 399,100 760 T/B 4,089,200 32 PTBA Bukit Asam Tbk. --M2BX-1 2,020 2,240 1,995 2,040 20 71,887,800 152,545,797,000 10,043 1,773.913 2,040 T/J 1,602,400 2,030 B 24,000 33 PTPP PP (Persero) Tbk. --M6XX-1 530 630 540 585 55 167,398,200 98,670,106,000 8,649 109.962 590 J 348,800 585 T/B 1,830,500 34 PWON Pakuwon Jati Tbk. --M6B3-1 310 364 320 334 24 52,936,100 18,349,601,600 5,931 1,287.636 336 J 397,400 334 T/B 245,100 35 SCMA Surya Citra Media Tbk. --M9XX-1 750 865 750 765 15 22,726,200 18,038,581,000 2,893 346.071 765 T/J 17,200 760 B 231,600 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,800 8,150 6,950 7,975 1,175 14,052,900 108,651,117,500 6,788 2,775.071 7,975 T/J 125,800 7,900 B 300 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 143 163 145 153 10 94,067,200 14,586,727,800 4,898 63.750 154 J 851,800 153 T/B 2,389,500 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 850 920 825 870 20 68,494,100 60,287,707,000 2,543 214.815 880 J 378,900 870 T/B 2,737,100 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,200 4,800 4,200 4,300 100 7,864,600 35,208,797,000 5,824 265.862 4,310 J 5,000 4,300 T/B 52,200 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,980 3,270 3,050 3,090 110 200,952,500 634,751,935,000 29,762 1,623.880 3,100 J 917,300 3,090 T/B 5,248,700 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 680 760 670 680 0 91,143,800 63,440,875,500 8,517 3,239.175 680 T/J 23,790,300 675 B 21,900 42 UNTR United Tractors Tbk. --M9BX-1 15,025 16,425 15,300 15,500 475 8,655,900 136,966,252,500 9,253 18,452.381 15,525 J 2,600 15,500 T/B 31,700 43 UNVR Unilever Indonesia Tbk. --M5BX-1 6,775 7,725 6,500 6,800 25 30,521,200 214,451,352,500 18,007 174,091.142 6,825 J 1,000 6,800 T/B 34,700 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 805 975 820 880 75 83,907,700 75,736,505,500 10,154 226.190 880 T/J 562,600 875 B 527,900 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 456 555 468 510 54 158,036,100 82,198,676,200 9,823 137.652 515 J 166,700 510 T/B 6,155,100 Total 3,961,868,500 9,210,280,526,800 549,574 40,804,200 29,778,000 Jakarta, 27 March 2020 Trading Division