List of Securities Quotation: LQ45 Date: Wednesday, 01 April 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 1,335 1,250 1,290 -10 7,736,700 10,031,770,000 2,182 1,573.171 1,290 T/J 499,500 1,270 B 900 2 ADRO Adaro Energy Tbk. --M2BX-1 990 1,030 940 1,020 30 56,063,700 55,916,553,500 7,248 92.727 1,020 T/J 484,800 1,005 B 53,600 3 AKRA AKR Corporindo Tbk. --M9XX-1 1,975 1,975 1,895 1,930 -45 17,696,800 34,312,626,000 1,443 1,538.204 1,930 T/J 227,100 1,925 B 8,300 4 ANTM Aneka Tambang Tbk. --M2XX-1 450 462 434 436 -14 81,224,700 36,294,336,800 7,463 287.466 438 J 121,900 436 T/B 754,100 5 ASII Astra International Tbk. --M4BX-1 3,900 4,090 3,650 3,770 -130 78,042,900 302,957,864,000 12,568 2,695.996 3,770 T/J 743,700 3,760 B 525,900 6 BBCA Bank Central Asia Tbk. --M8B3-1 27,625 28,750 27,125 27,400 -225 30,566,300 852,200,672,500 21,279 15,657.143 27,400 T/J 1,125,300 27,350 B 400 7 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 3,820 4,000 3,670 3,680 -140 86,485,500 329,663,872,000 14,606 17.699 3,690 J 22,700 3,680 T/B 2,121,200 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,020 3,080 2,900 2,930 -90 271,743,600 810,867,167,000 40,775 3,348.571 2,930 T/J 1,823,100 2,920 B 64,900 9 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 840 880 800 835 -5 44,090,900 37,588,179,000 4,678 108.913 835 T/J 173,200 830 B 856,700 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,680 4,880 4,440 4,610 -70 76,183,500 354,682,048,000 13,209 1,389.111 4,610 T/J 1,533,500 4,570 B 180,200 11 BRPT Barito Pacific Tbk. --M3XX-1 725 855 705 745 20 200,388,300 158,132,188,500 18,423 291.323 750 J 460,700 745 T/B 456,000 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 670 695 635 650 -20 24,740,700 16,417,148,500 4,401 127.325 650 T/J 4,094,700 645 B 52,600 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,130 2,220 1,985 1,985 -145 20,658,100 42,605,925,500 7,906 203.590 1,985 T/J 6,172,600 0 B 0 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,940 5,250 4,660 4,750 -190 9,473,500 45,778,596,000 4,179 21,633.192 4,750 T/J 277,400 4,700 B 19,000 15 CTRA Ciputra Development Tbk. --M6XX-1 444 454 414 420 -24 45,201,100 19,579,302,800 4,424 94.036 420 T/J 52,000 418 B 61,700 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 935 1,015 870 885 -50 26,749,300 25,170,799,000 6,733 88.500 890 J 15,900 885 T/B 145,200 17 EXCL XL Axiata Tbk. --M7BX-1 2,000 2,100 1,895 1,950 -50 12,908,300 25,429,143,500 4,791 98.964 1,950 T/J 1,064,900 1,945 B 7,700 18 GGRM Gudang Garam Tbk. --M5B3-1 41,100 43,350 40,000 40,050 -1,050 1,510,200 62,410,832,500 2,980 1,562.927 40,325 J 300 40,050 T/B 13,000 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,425 1,485 1,410 1,415 -10 52,784,400 75,529,305,500 5,378 7,063.698 1,420 J 6,200 1,415 T/B 436,300 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,225 10,475 9,900 10,150 -75 4,606,400 46,693,190,000 4,385 376.274 10,150 T/J 689,700 10,100 B 11,400 21 INCO Vale Indonesia Tbk. --M2XX-1 2,160 2,270 2,010 2,030 -130 10,298,300 21,633,476,000 2,434 828.571 2,040 J 18,100 2,030 T/B 262,400 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,350 6,550 6,275 6,350 0 15,997,900 102,415,587,500 6,816 1,086.975 6,350 T/J 54,900 6,325 B 40,600 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,010 4,130 3,770 4,000 -10 8,003,700 31,760,896,000 4,283 206.114 4,000 T/J 38,000 3,990 B 1,000 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,500 12,800 11,900 12,175 -325 1,884,900 23,102,260,000 2,260 487.000 12,175 T/J 536,400 12,025 B 5,200 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,100 8,300 7,750 8,100 0 2,045,100 16,468,532,500 2,231 57.857 8,100 T/J 47,800 8,075 B 5,000 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 950 985 905 920 -30 12,247,700 11,589,873,500 3,258 251.504 920 T/J 452,700 915 B 134,500 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,540 2,710 2,410 2,500 -40 13,204,400 34,030,270,000 2,579 147.423 2,520 J 12,500 2,500 T/B 943,100 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,200 1,290 1,150 1,165 -35 111,236,300 134,485,162,500 13,026 11,362.528 1,165 T/J 1,362,300 1,160 B 180,400 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,335 1,345 1,245 1,245 -90 9,702,600 12,121,498,500 2,051 28.211 1,245 T/J 7,329,700 0 B 0 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 905 930 850 900 -5 22,202,700 20,008,198,500 9,927 100.000 900 T/J 1,654,000 895 B 50,000 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 775 815 735 735 -40 148,067,300 114,215,254,500 9,077 245.000 740 J 211,100 735 T/B 40,100 32 PTBA Bukit Asam Tbk. --M2BX-1 2,180 2,230 2,040 2,050 -130 30,561,000 64,684,744,000 6,771 1,782.609 2,050 T/J 1,381,300 2,040 B 269,100 33 PTPP PP (Persero) Tbk. --M6XX-1 550 580 515 515 -35 66,367,100 36,034,827,000 5,972 96.805 515 T/J 596,400 0 B 0 34 PWON Pakuwon Jati Tbk. --M6B3-1 308 322 304 312 4 56,050,500 17,561,382,800 6,835 1,202.822 314 J 44,500 312 T/B 49,500 35 SCMA Surya Citra Media Tbk. --M9XX-1 775 830 735 755 -20 10,262,700 7,994,687,500 2,936 341.547 765 J 332,500 755 T/B 1,600 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,625 7,850 7,300 7,700 75 6,605,300 50,787,550,000 4,658 2,679.379 7,725 J 100 7,700 T/B 159,800 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 145 150 140 142 -3 23,715,900 3,418,285,400 1,739 59.167 142 T/J 1,711,600 141 B 901,300 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 905 965 860 895 -10 106,265,400 97,757,685,500 2,258 220.988 895 T/J 72,200 890 B 25,100 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 3,990 4,140 3,800 3,880 -110 5,084,000 20,043,048,000 3,866 239.894 3,880 T/J 234,500 3,830 B 15,700 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,160 3,200 3,040 3,100 -60 104,550,600 325,321,545,000 14,242 1,629.135 3,100 T/J 78,300 3,060 B 3,800 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 675 680 640 655 -20 62,946,100 41,673,742,500 2,618 3,120.088 660 J 37,100 655 T/B 30,100 42 UNTR United Tractors Tbk. --M9BX-1 16,900 17,200 16,025 16,625 -275 3,443,100 57,530,102,500 4,834 19,791.667 16,625 T/J 133,500 16,500 B 19,600 43 UNVR Unilever Indonesia Tbk. --M5BX-1 7,250 7,475 7,000 7,150 -100 13,801,800 99,079,972,500 8,070 183,051.715 7,150 T/J 1,377,500 7,125 B 300 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 835 890 820 835 0 51,773,600 44,404,596,500 5,660 214.624 835 T/J 102,300 830 B 47,700 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 484 510 468 480 -4 64,042,300 31,502,414,500 4,920 129.555 480 T/J 1,349,900 478 B 26,700 Total 2,109,215,200 4,761,887,113,800 322,372 38,758,400 8,981,700 Jakarta, 01 April 2020 Trading Division