List of Securities Quotation: LQ45 Date: Monday, 06 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 1,280 1,320 1,265 1,305 25 10,382,300 13,535,974,000 4,258 1,591.463 1,305 T/J 1,998,500 1,300 B 119,100 2 ADRO Adaro Energy Tbk. --M2BX-1 1,100 1,150 1,080 1,150 50 41,495,700 46,166,854,000 6,488 104.545 1,150 T/J 8,239,000 1,145 B 68,500 3 AKRA AKR Corporindo Tbk. --M9XX-1 1,965 2,150 1,960 2,150 185 32,776,700 68,148,487,500 3,435 1,713.543 2,160 J 23,100 2,150 T/B 1,583,000 4 ANTM Aneka Tambang Tbk. --M2XX-1 464 540 466 540 76 224,870,500 113,539,498,700 14,935 356.036 545 J 1,377,900 540 T/B 814,200 5 ASII Astra International Tbk. --M4BX-1 3,900 4,040 3,880 4,030 130 71,205,800 282,119,086,000 8,736 2,881.927 4,030 T/J 5,362,200 4,020 B 17,000 6 BBCA Bank Central Asia Tbk. --M8B3-1 27,475 28,700 27,475 28,675 1,200 15,636,800 440,490,132,500 17,147 16,385.714 28,675 T/J 816,300 28,625 B 800 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,010 4,300 4,010 4,290 280 61,479,800 255,524,341,000 14,890 20.633 4,300 J 1,302,300 4,290 T/B 138,600 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,890 3,030 2,910 3,020 130 285,099,900 845,251,705,000 32,311 3,451.429 3,030 J 4,535,100 3,020 T/B 1,808,000 9 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 920 1,010 900 1,005 85 70,880,300 69,199,983,500 7,119 131.087 1,010 J 65,600 1,005 T/B 994,000 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,025 5,225 4,900 5,200 175 56,990,200 290,511,855,500 12,844 1,566.893 5,200 T/J 2,638,000 5,175 B 111,200 11 BRPT Barito Pacific Tbk. --M3XX-1 1,000 1,050 945 1,000 0 113,912,400 112,802,004,500 13,361 391.037 1,000 T/J 195,200 995 B 279,300 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 710 835 710 830 120 50,766,500 40,369,749,000 5,307 162.584 830 T/J 367,600 825 B 228,200 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 1,805 2,240 1,800 2,230 425 56,956,400 117,177,519,500 17,026 228.718 2,240 J 165,100 2,230 T/B 2,528,500 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,850 4,860 4,730 4,840 -10 21,309,600 102,401,820,000 7,894 22,043.084 4,850 J 152,900 4,840 T/B 377,400 15 CTRA Ciputra Development Tbk. --M6XX-1 456 570 458 570 114 149,979,400 77,714,011,700 9,818 127.620 0 J 0 570 T/B 3,381,300 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 930 1,010 930 990 60 35,788,800 35,003,877,500 5,321 99.000 995 J 656,100 990 T/B 853,600 17 EXCL XL Axiata Tbk. --M7BX-1 2,150 2,430 2,150 2,380 230 17,230,100 40,654,944,000 4,771 120.787 2,390 J 52,000 2,380 T/B 2,297,500 18 GGRM Gudang Garam Tbk. --M5B3-1 46,650 50,650 46,650 49,825 3,175 2,521,600 124,335,315,000 6,511 1,944.390 49,950 J 3,600 49,825 T/B 33,200 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,605 1,790 1,605 1,780 175 56,845,300 96,571,195,000 6,819 8,885.783 1,780 T/J 1,253,100 1,775 B 64,800 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,000 10,300 9,950 10,250 250 5,343,900 54,300,740,000 5,092 379.981 10,275 J 23,900 10,250 T/B 138,600 21 INCO Vale Indonesia Tbk. --M2XX-1 2,320 2,470 2,250 2,460 140 13,180,800 31,336,582,000 2,725 1,004.082 2,460 T/J 126,100 2,440 B 71,200 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,600 6,850 6,600 6,725 125 12,455,800 83,530,277,500 5,193 1,151.167 6,725 T/J 2,344,600 6,700 B 93,300 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,510 5,025 4,550 5,025 515 10,371,900 50,519,043,500 5,761 258.931 5,050 J 94,900 5,025 T/B 1,318,900 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,925 13,100 12,000 12,950 1,025 3,885,500 49,223,930,000 4,046 518.000 12,950 T/J 518,000 12,800 B 300 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,225 8,625 8,250 8,625 400 1,392,400 11,763,612,500 2,371 61.607 8,650 J 21,200 8,625 T/B 1,100 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 970 1,010 970 990 20 31,651,900 31,229,776,000 4,872 270.640 995 J 181,100 990 T/B 472,100 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,880 3,390 2,870 3,300 420 13,924,800 43,868,708,000 5,571 194.598 3,310 J 1,000 3,300 T/B 155,000 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,250 1,290 1,225 1,270 20 35,382,900 44,147,868,000 6,734 12,386.619 1,270 T/J 762,000 1,265 B 91,700 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,095 1,295 1,100 1,285 190 46,137,400 56,783,840,500 11,183 29.118 1,290 J 80,100 1,285 T/B 862,900 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,000 1,055 980 1,050 50 36,257,200 36,643,206,000 11,282 116.667 1,050 T/J 28,671,500 1,045 B 200,000 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 800 895 815 895 95 297,293,100 257,041,457,000 14,498 298.333 895 T/J 2,476,500 890 B 1,559,600 32 PTBA Bukit Asam Tbk. --M2BX-1 2,110 2,160 2,090 2,160 50 18,666,000 39,845,011,000 4,797 1,878.261 2,160 T/J 489,200 2,150 B 772,300 33 PTPP PP (Persero) Tbk. --M6XX-1 570 710 580 710 140 119,672,300 79,763,904,000 9,489 133.459 0 J 0 710 T/B 9,619,300 34 PWON Pakuwon Jati Tbk. --M6B3-1 344 416 348 416 72 110,719,500 42,581,082,800 9,153 1,603.763 418 J 436,000 416 T/B 3,645,700 35 SCMA Surya Citra Media Tbk. --M9XX-1 790 845 795 845 55 38,645,300 31,604,192,500 3,494 382.261 850 J 490,400 845 T/B 308,200 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,700 8,275 7,675 8,125 425 7,254,800 58,060,082,500 3,980 2,827.267 8,150 J 38,500 8,125 T/B 100 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 151 164 153 164 13 80,951,000 12,978,669,600 3,449 68.333 165 J 6,856,900 164 T/B 2,989,500 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 905 950 855 950 45 58,533,200 54,187,125,000 2,069 234.568 950 T/J 25,500 945 B 565,300 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,780 5,300 4,850 5,225 445 8,822,300 44,886,690,500 5,770 323.053 5,225 T/J 6,700 5,200 B 55,100 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,200 3,330 3,180 3,330 130 115,495,000 375,771,254,000 13,026 1,750.007 3,330 T/J 1,239,000 3,320 B 18,000 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 660 720 650 715 55 159,416,100 108,462,549,500 5,435 3,405.897 715 T/J 1,866,100 710 B 138,300 42 UNTR United Tractors Tbk. --M9BX-1 17,150 18,100 17,250 18,000 850 3,779,900 67,120,980,000 3,746 21,428.571 18,000 T/J 139,600 17,975 B 200 43 UNVR Unilever Indonesia Tbk. --M5BX-1 7,100 7,300 7,100 7,300 200 8,882,300 63,991,717,500 6,268 186,891.961 7,300 T/J 361,900 7,275 B 1,500 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 910 1,135 915 1,135 225 96,749,300 101,344,992,000 10,373 291.734 0 J 0 1,135 T/B 4,485,000 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 510 635 515 635 125 251,951,800 147,630,581,000 13,433 171.390 0 J 0 635 T/B 10,148,600 Total 2,962,944,500 5,150,136,226,800 372,801 76,454,300 53,410,000 Jakarta, 06 April 2020 Trading Division