List of Securities Quotation: LQ45 Date: Friday, 03 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 1,230 1,280 1,210 1,280 50 19,467,100 24,354,870,500 3,001 1,560.976 1,285 J 15,400 1,280 T/B 439,600 2 ADRO Adaro Energy Tbk. --M2BX-1 1,040 1,100 1,040 1,100 60 43,071,600 46,507,853,000 6,174 100.000 1,100 T/J 3,417,000 1,095 B 76,600 3 AKRA AKR Corporindo Tbk. --M9XX-1 1,920 1,985 1,910 1,965 45 22,102,400 43,377,178,500 2,211 1,566.099 1,965 T/J 7,941,900 1,960 B 103,500 4 ANTM Aneka Tambang Tbk. --M2XX-1 452 472 450 464 12 115,728,200 53,566,211,200 7,296 305.927 466 J 177,400 464 T/B 665,800 5 ASII Astra International Tbk. --M4BX-1 3,930 4,050 3,860 3,900 -30 42,577,100 166,314,983,000 7,087 2,788.961 3,900 T/J 758,400 3,890 B 110,200 6 BBCA Bank Central Asia Tbk. --M8B3-1 27,050 27,650 26,825 27,475 425 22,101,200 602,592,502,500 13,782 15,700.000 27,475 T/J 181,100 27,450 B 7,600 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,850 4,040 3,840 4,010 160 47,584,600 188,191,043,000 9,725 19.287 4,020 J 410,900 4,000 B 49,000 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,870 2,950 2,830 2,890 20 293,146,900 842,277,192,000 29,719 3,302.857 2,900 J 2,037,700 2,890 T/B 6,452,200 9 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 845 935 850 920 75 57,311,600 51,429,923,000 6,377 120.000 920 T/J 1,190,000 915 B 472,700 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,750 5,025 4,800 5,025 275 52,612,800 258,974,109,000 8,268 1,514.161 5,025 T/J 12,400 5,000 B 500 11 BRPT Barito Pacific Tbk. --M3XX-1 830 1,005 850 1,000 170 185,154,600 173,770,542,000 14,152 391.037 1,005 J 328,700 1,000 T/B 480,300 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 645 710 655 710 65 32,633,800 22,458,203,000 3,095 139.078 715 J 93,700 710 T/B 5,346,200 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 1,920 1,980 1,790 1,805 -115 24,533,500 45,141,555,000 10,397 185.128 1,810 J 66,700 1,805 T/B 1,184,200 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,890 5,175 4,760 4,850 -40 11,006,700 53,941,942,500 6,050 22,088.628 4,850 T/J 172,400 4,820 B 2,072,500 15 CTRA Ciputra Development Tbk. --M6XX-1 412 474 416 456 44 101,549,800 44,764,790,400 5,976 102.096 462 J 4,900 456 T/B 4,090,000 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 930 975 920 930 0 12,096,300 11,400,762,500 3,274 93.000 935 J 900 930 T/B 67,700 17 EXCL XL Axiata Tbk. --M7BX-1 2,050 2,160 2,030 2,150 100 16,417,900 34,301,061,000 3,405 109.114 2,160 J 18,700 2,150 T/B 570,400 18 GGRM Gudang Garam Tbk. --M5B3-1 43,975 46,650 44,100 46,650 2,675 1,251,600 56,979,282,500 4,459 1,820.488 46,675 J 7,300 46,650 T/B 7,600 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,535 1,620 1,525 1,605 70 38,766,400 61,214,369,500 5,553 8,012.181 1,610 J 681,800 1,605 T/B 209,200 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,200 10,300 9,925 10,000 -200 4,190,800 42,522,855,000 3,222 370.714 10,025 J 100 10,000 T/B 534,700 21 INCO Vale Indonesia Tbk. --M2XX-1 2,210 2,370 2,220 2,320 110 9,716,800 22,537,539,000 3,098 946.939 2,320 T/J 114,400 2,310 B 18,200 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,800 6,925 6,475 6,600 -200 12,287,400 80,903,477,500 5,726 1,129.769 6,600 T/J 1,346,800 6,575 B 115,700 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,210 4,640 4,210 4,510 300 10,788,800 47,797,669,000 4,946 232.394 4,520 J 85,900 4,510 T/B 404,700 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,825 12,150 11,575 11,925 100 4,005,000 47,864,967,500 4,025 477.000 11,925 T/J 455,700 11,900 B 8,300 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,150 8,475 8,150 8,225 75 1,097,000 9,130,395,000 1,851 58.750 8,225 T/J 128,000 8,200 B 28,800 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 965 1,005 960 970 5 26,431,200 25,869,991,500 4,943 265.172 975 J 66,800 970 T/B 84,900 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,600 2,880 2,600 2,880 280 9,769,300 27,155,136,000 3,390 169.831 2,880 T/J 10,300 2,870 B 53,600 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,285 1,300 1,230 1,250 -35 59,542,900 74,747,995,000 8,613 12,191.554 1,250 T/J 1,125,400 1,245 B 68,800 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,160 1,240 1,080 1,095 -65 49,779,100 56,530,314,500 11,411 24.812 1,100 J 4,000 1,095 T/B 1,720,000 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,000 1,045 990 1,000 0 25,041,000 25,148,909,000 6,728 111.111 1,000 T/J 1,288,900 995 B 163,100 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 800 840 795 800 0 199,167,500 162,230,179,000 11,447 266.667 805 J 980,400 800 T/B 3,511,200 32 PTBA Bukit Asam Tbk. --M2BX-1 2,030 2,130 2,020 2,110 80 25,841,300 54,227,038,000 6,401 1,834.783 2,110 T/J 10,000 2,100 B 15,700 33 PTPP PP (Persero) Tbk. --M6XX-1 525 585 525 570 45 69,448,800 38,908,980,000 4,495 107.143 575 J 93,400 570 T/B 149,000 34 PWON Pakuwon Jati Tbk. --M6B3-1 328 352 330 344 16 46,310,800 15,876,300,600 4,147 1,326.188 346 J 149,600 344 T/B 5,673,300 35 SCMA Surya Citra Media Tbk. --M9XX-1 795 815 765 790 -5 28,014,300 21,973,178,500 2,182 357.380 795 J 279,200 790 T/B 441,000 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,500 7,775 7,500 7,700 200 3,988,100 30,525,875,000 2,814 2,679.379 7,725 J 2,500 7,700 T/B 313,800 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 147 153 147 151 4 34,062,400 5,136,204,000 1,944 62.917 152 J 1,005,800 151 T/B 1,437,300 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 880 950 860 905 25 25,400,800 23,567,656,000 1,296 223.457 910 J 54,400 905 T/B 28,200 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,180 4,780 4,130 4,780 600 9,082,000 40,267,196,000 4,876 295.539 4,790 J 54,700 4,780 T/B 381,600 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,130 3,220 3,120 3,200 70 83,469,200 265,840,347,000 10,027 1,681.688 3,210 J 1,426,400 3,200 T/B 4,158,400 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 665 670 645 660 -5 121,947,000 80,333,737,000 2,666 3,143.905 660 T/J 1,362,600 655 B 1,764,100 42 UNTR United Tractors Tbk. --M9BX-1 16,900 17,700 16,900 17,150 250 4,349,900 74,699,082,500 4,927 20,416.667 17,150 T/J 99,000 17,050 B 100 43 UNVR Unilever Indonesia Tbk. --M5BX-1 7,225 7,250 6,925 7,100 -125 18,556,300 131,221,500,000 8,200 181,771.633 7,100 T/J 76,600 7,075 B 100 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 865 940 865 910 45 57,253,000 51,546,419,000 6,009 233.901 915 J 703,700 910 T/B 3,999,600 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 488 515 486 510 22 124,082,500 62,387,549,200 5,998 137.652 515 J 2,327,100 510 T/B 988,900 Total 2,202,737,300 4,300,508,864,900 285,383 30,769,000 48,468,900 Jakarta, 03 April 2020 Trading Division