List of Securities Quotation: LQ45 Date: Wednesday, 08 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 1,325 1,320 1,235 1,235 -90 13,241,500 16,421,032,000 3,772 1,506.098 1,235 T/J 3,754,700 0 B 0 2 ADRO Adaro Energy Tbk. --M2BX-1 1,140 1,150 1,065 1,065 -75 44,442,400 47,652,534,500 5,520 96.818 1,065 T/J 2,042,500 0 B 0 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,150 2,150 2,000 2,000 -150 12,553,900 25,449,824,000 2,124 1,593.994 2,000 T/J 2,425,500 0 B 0 4 ANTM Aneka Tambang Tbk. --M2XX-1 555 555 520 520 -35 90,030,300 47,529,463,000 7,184 342.850 520 T/J 14,436,700 0 B 0 5 ASII Astra International Tbk. --M4BX-1 4,060 4,030 3,810 3,850 -210 55,980,400 217,302,916,000 9,860 2,753.206 3,850 T/J 173,300 3,840 B 29,700 6 BBCA Bank Central Asia Tbk. --M8B3-1 28,275 28,300 27,400 28,175 -100 21,222,300 590,982,317,500 18,073 16,100.000 28,175 T/J 257,900 27,850 B 1,800 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,310 4,240 4,010 4,010 -300 61,532,700 251,649,771,000 14,287 19.287 4,020 J 278,400 4,010 T/B 381,500 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,030 3,040 2,820 2,820 -210 292,946,600 841,897,231,000 46,809 3,222.857 2,820 T/J 20,092,500 0 B 0 9 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 1,010 1,040 940 940 -70 42,956,400 41,322,957,500 3,793 122.609 940 T/J 12,591,200 0 B 0 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,125 5,175 4,770 4,770 -355 77,917,400 378,361,238,000 11,266 1,437.323 4,770 T/J 28,800 0 B 0 11 BRPT Barito Pacific Tbk. --M3XX-1 985 1,000 920 925 -60 78,897,900 75,877,152,500 4,612 361.710 925 T/J 688,300 920 B 183,000 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 855 895 800 800 -55 14,656,500 11,853,016,500 2,005 156.708 800 T/J 852,300 0 B 0 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,780 2,970 2,600 2,660 -120 56,848,100 154,855,342,000 18,408 272.821 2,660 T/J 6,800 2,650 B 51,400 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,880 4,880 4,540 4,540 -340 13,193,800 60,659,324,000 5,045 20,676.777 4,540 T/J 2,679,200 0 B 0 15 CTRA Ciputra Development Tbk. --M6XX-1 605 605 565 565 -40 63,504,400 36,710,795,500 3,935 126.500 565 T/J 272,300 0 B 0 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,210 1,260 1,130 1,130 -80 49,026,400 57,706,089,000 8,665 113.000 1,130 T/J 4,480,100 0 B 0 17 EXCL XL Axiata Tbk. --M7BX-1 2,280 2,260 2,130 2,210 -70 17,191,900 37,578,132,000 4,103 112.159 2,210 T/J 258,100 2,190 B 130,300 18 GGRM Gudang Garam Tbk. --M5B3-1 48,100 48,150 44,850 47,000 -1,100 1,082,100 49,978,672,500 3,418 1,834.146 47,050 J 100 47,000 T/B 7,700 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,705 1,705 1,590 1,605 -100 40,258,100 64,736,649,500 5,866 8,012.181 1,605 T/J 544,300 1,600 B 10,800 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,075 10,200 9,575 9,600 -475 7,488,000 72,497,815,000 7,279 355.885 9,625 J 200 9,600 T/B 105,600 21 INCO Vale Indonesia Tbk. --M2XX-1 2,310 2,320 2,150 2,210 -100 7,703,100 16,883,793,000 1,945 902.041 2,210 T/J 171,500 2,190 B 600 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,525 6,125 6,250 -275 12,756,300 79,865,610,000 7,671 1,069.857 6,250 T/J 182,400 6,200 B 20,800 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,250 5,275 4,900 5,075 -175 5,460,800 27,239,433,000 2,677 261.508 5,075 T/J 161,800 5,000 B 600 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,400 12,400 11,550 11,550 -850 2,382,700 27,718,037,500 2,363 462.000 11,550 T/J 80,000 0 B 0 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,250 8,475 7,700 8,025 -225 2,377,700 18,732,452,500 2,779 57.321 8,000 J 98,100 7,825 B 12,400 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 980 985 915 915 -65 28,138,200 26,053,952,500 3,616 250.137 915 T/J 5,931,700 0 B 0 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,200 3,200 2,980 2,980 -220 9,535,800 28,780,954,000 2,557 175.728 2,980 T/J 5,680,700 0 B 0 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,230 1,230 1,145 1,145 -85 57,568,300 67,380,464,500 8,343 11,167.463 1,150 J 204,900 1,145 T/B 41,200 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,415 1,505 1,320 1,320 -95 41,919,900 58,148,244,500 8,752 29.911 1,320 T/J 3,467,000 0 B 0 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,040 1,055 1,015 1,030 -10 27,718,100 28,523,047,500 10,986 114.444 1,035 J 133,700 1,030 T/B 9,742,700 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 915 915 855 855 -60 125,212,700 109,149,325,500 8,623 285.000 855 T/J 21,638,300 0 B 0 32 PTBA Bukit Asam Tbk. --M2BX-1 2,100 2,150 1,955 1,995 -105 19,039,300 38,069,847,000 4,809 1,734.783 1,995 T/J 127,400 1,975 B 1,100 33 PTPP PP (Persero) Tbk. --M6XX-1 760 760 710 710 -50 55,924,200 40,272,386,500 4,253 133.459 710 T/J 7,927,100 0 B 0 34 PWON Pakuwon Jati Tbk. --M6B3-1 404 404 376 380 -24 90,418,900 34,544,854,200 4,738 1,464.976 380 T/J 1,883,700 378 B 36,200 35 SCMA Surya Citra Media Tbk. --M9XX-1 850 850 795 795 -55 15,778,200 12,696,082,500 1,591 359.642 800 J 206,900 795 T/B 152,500 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,100 8,100 7,550 7,925 -175 6,394,700 49,423,917,500 3,481 2,757.673 7,925 T/J 136,500 7,775 B 103,300 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 170 173 159 161 -9 36,125,500 5,887,730,100 2,384 67.083 162 J 172,600 161 T/B 672,100 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 925 925 865 880 -45 29,685,200 27,072,480,500 1,121 217.284 885 J 5,200 880 T/B 25,000 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,300 5,325 4,930 4,930 -370 3,971,800 19,795,542,500 2,642 304.813 4,930 T/J 75,700 0 B 0 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,220 3,220 3,050 3,110 -110 124,553,900 386,493,087,000 13,945 1,634.391 3,110 T/J 3,363,100 3,100 B 6,270,200 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 720 715 675 685 -35 82,898,200 57,263,750,500 2,042 3,262.992 685 T/J 272,900 680 B 3,890,900 42 UNTR United Tractors Tbk. --M9BX-1 17,600 17,600 16,750 17,500 -100 2,463,200 42,208,062,500 3,257 20,833.333 17,500 T/J 213,700 17,400 B 58,500 43 UNVR Unilever Indonesia Tbk. --M5BX-1 7,275 7,250 6,800 7,125 -150 14,428,900 100,827,200,000 9,268 182,411.674 7,125 T/J 516,000 7,000 B 265,800 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,220 1,220 1,135 1,135 -85 63,858,500 73,280,066,500 4,487 291.734 1,135 T/J 1,703,000 0 B 0 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 665 675 620 620 -45 68,149,800 42,996,554,500 5,877 167.341 620 T/J 6,602,400 0 B 0 Total 1,989,435,000 4,500,329,149,300 310,231 126,819,500 22,195,700 Jakarta, 08 April 2020 Trading Division