List of Securities Quotation: LQ45 Date: Tuesday, 31 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 1,300 1,360 1,270 1,300 0 17,014,700 22,377,786,500 4,466 1,585.366 1,300 T/J 522,300 1,295 B 514,700 2 ADRO Adaro Energy Tbk. --M2BX-1 925 1,020 925 990 65 83,005,000 81,932,153,000 7,807 90.000 995 J 211,300 990 T/B 706,300 3 AKRA AKR Corporindo Tbk. --M9XX-1 1,920 1,985 1,860 1,975 55 9,839,600 18,871,743,500 1,516 1,574.069 1,975 T/J 53,800 1,905 B 11,600 4 ANTM Aneka Tambang Tbk. --M2XX-1 432 464 434 450 18 89,306,500 40,133,560,400 6,958 296.697 452 J 431,800 450 T/B 170,400 5 ASII Astra International Tbk. --M4BX-1 3,800 3,980 3,740 3,900 100 62,534,800 241,699,408,000 10,735 2,788.961 3,900 T/J 2,863,700 3,840 B 300 6 BBCA Bank Central Asia Tbk. --M8B3-1 27,475 28,550 27,425 27,625 150 36,527,700 1,014,470,912,500 24,693 15,785.714 27,650 J 64,100 27,625 T/B 778,800 7 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 3,720 4,020 3,720 3,820 100 99,610,200 383,255,334,000 16,884 18.373 3,830 J 85,300 3,820 T/B 461,800 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,010 3,200 2,970 3,020 10 314,996,600 965,968,542,000 45,097 3,451.429 3,030 J 566,000 3,020 T/B 4,180,700 9 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 830 870 820 840 10 50,894,300 42,932,205,000 5,142 109.565 845 J 608,700 840 T/B 397,300 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,600 4,820 4,450 4,680 80 104,023,800 484,608,675,000 13,720 1,410.203 4,690 J 23,000 4,680 T/B 361,900 11 BRPT Barito Pacific Tbk. --M3XX-1 600 750 600 725 125 161,763,900 110,531,056,500 8,924 283.502 730 J 2,456,700 725 T/B 66,800 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 690 725 665 670 -20 31,446,100 21,512,473,000 9,924 131.243 675 J 4,230,300 670 T/B 364,500 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,280 2,350 2,130 2,130 -150 29,735,900 64,847,954,000 7,625 218.462 2,130 T/J 548,000 0 B 0 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,580 5,325 4,680 4,940 360 13,706,500 68,237,360,500 8,287 22,498.520 4,940 T/J 11,000 4,930 B 100 15 CTRA Ciputra Development Tbk. --M6XX-1 450 472 440 444 -6 91,223,300 41,355,286,200 5,562 99.409 446 J 69,900 444 T/B 1,753,600 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 840 945 860 935 95 17,336,700 15,747,122,500 3,128 93.500 940 J 156,600 935 T/B 646,100 17 EXCL XL Axiata Tbk. --M7BX-1 1,800 2,130 1,850 2,000 200 15,755,800 31,514,494,000 5,139 101.502 2,010 J 16,900 2,000 T/B 502,700 18 GGRM Gudang Garam Tbk. --M5B3-1 40,925 42,325 40,600 41,100 175 1,621,300 66,974,935,000 3,716 1,603.902 41,125 J 36,100 41,100 T/B 1,100 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,390 1,475 1,420 1,425 35 62,025,000 89,221,698,500 5,148 7,113.618 1,425 T/J 500,300 1,420 B 239,200 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,650 10,700 9,650 10,225 575 10,710,300 110,429,702,500 6,479 379.055 10,250 J 100 10,225 T/B 26,100 21 INCO Vale Indonesia Tbk. --M2XX-1 2,020 2,230 2,060 2,160 140 9,181,300 19,803,749,000 3,216 881.633 2,160 T/J 366,200 2,150 B 112,400 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,350 6,825 6,350 6,350 0 23,828,700 155,642,050,000 8,249 1,086.975 6,350 T/J 1,915,700 6,325 B 25,100 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,880 4,160 3,880 4,010 130 6,653,100 26,718,120,000 3,122 206.630 4,010 T/J 180,300 4,000 B 500 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,425 13,000 12,050 12,500 75 3,328,400 41,752,545,000 4,041 500.000 12,650 J 6,500 12,500 T/B 36,900 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,350 8,100 7,350 8,100 750 3,905,600 30,984,650,000 2,675 57.857 8,100 T/J 72,300 8,000 B 31,900 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 940 985 915 950 10 16,782,300 15,954,189,500 3,611 259.705 955 J 22,800 950 T/B 29,100 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,420 2,620 2,460 2,540 120 10,902,300 27,575,282,000 5,770 149.782 2,550 J 2,600 2,540 T/B 40,500 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,045 1,235 1,055 1,200 155 104,586,800 122,578,277,500 14,322 11,703.892 1,200 T/J 3,228,100 1,195 B 479,700 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,270 1,420 1,270 1,335 65 11,476,000 15,361,801,500 5,992 30.251 1,340 J 900 1,335 T/B 1,231,200 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 870 920 870 905 35 38,801,500 35,041,172,500 9,538 100.556 905 T/J 1,609,500 900 B 153,900 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 730 790 745 775 45 129,356,000 99,501,370,500 8,269 258.333 780 J 1,097,300 775 T/B 1,648,000 32 PTBA Bukit Asam Tbk. --M2BX-1 1,900 2,180 1,900 2,180 280 33,618,700 69,134,864,000 7,250 1,895.652 2,180 T/J 463,200 2,130 B 10,000 33 PTPP PP (Persero) Tbk. --M6XX-1 545 585 545 550 5 33,613,900 18,852,057,000 2,574 103.383 555 J 268,300 550 T/B 88,300 34 PWON Pakuwon Jati Tbk. --M6B3-1 312 338 304 308 -4 80,351,600 25,175,038,800 6,514 1,187.401 310 J 1,000 308 T/B 837,500 35 SCMA Surya Citra Media Tbk. --M9XX-1 715 820 720 775 60 17,777,600 13,709,174,000 2,187 350.595 805 J 150,000 775 T/B 95,600 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,425 7,700 6,950 7,625 200 9,630,700 71,244,635,000 7,967 2,653.281 7,625 T/J 97,500 7,600 B 1,100 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 143 152 143 145 2 32,072,600 4,749,629,100 2,453 60.417 146 J 310,400 145 T/B 863,600 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 825 990 835 905 80 118,591,800 108,467,235,500 3,785 223.457 905 T/J 70,000 900 B 21,200 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,000 4,280 3,990 3,990 -10 4,085,500 16,632,893,000 3,451 246.695 4,000 J 5,000 3,990 T/B 85,500 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,140 3,300 3,120 3,160 20 151,302,900 481,196,639,000 17,767 1,660.667 3,170 J 14,100 3,160 T/B 1,346,600 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 635 695 645 675 40 95,912,100 65,004,418,500 7,048 3,215.358 675 T/J 10,137,800 670 B 323,600 42 UNTR United Tractors Tbk. --M9BX-1 14,425 17,075 14,800 16,900 2,475 7,683,500 124,728,085,000 5,748 20,119.048 16,900 T/J 2,600 16,875 B 200 43 UNVR Unilever Indonesia Tbk. --M5BX-1 6,425 7,250 6,600 7,250 825 27,011,000 191,641,525,000 10,648 185,611.879 7,250 T/J 216,400 7,200 B 500 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 820 875 825 835 15 26,746,600 22,598,970,500 4,266 214.624 840 J 356,700 835 T/B 178,600 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 476 505 480 484 8 50,974,600 25,029,724,800 4,075 130.634 486 J 12,800 484 T/B 405,500 Total 2,351,253,100 5,745,700,499,300 355,488 34,063,900 19,231,000 Jakarta, 31 March 2020 Trading Division