List of Securities Quotation: LQ45 Date: Monday, 13 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 1,190 1,220 1,155 1,195 5 7,073,000 8,436,417,000 3,479 1,457.317 1,200 J 16,900 1,195 T/B 63,100 2 ADRO Adaro Energy Tbk. --M2BX-1 1,040 1,075 1,020 1,040 0 13,653,600 14,248,635,000 3,005 94.545 1,040 T/J 13,500 1,035 B 52,300 3 AKRA AKR Corporindo Tbk. --M9XX-1 1,970 2,050 1,920 2,020 50 25,378,300 51,064,596,000 2,072 1,609.934 2,040 J 228,600 2,020 T/B 22,700 4 ANTM Aneka Tambang Tbk. --M2XX-1 520 555 510 535 15 72,240,600 38,735,749,500 6,746 352.740 535 T/J 1,301,400 530 B 3,808,400 5 ASII Astra International Tbk. --M4BX-1 4,090 4,150 3,920 3,960 -130 27,520,900 109,397,892,000 6,388 2,831.869 3,970 J 39,800 3,960 T/B 2,196,100 6 BBCA Bank Central Asia Tbk. --M8B3-1 27,975 28,075 27,400 27,500 -475 11,608,600 319,841,050,000 9,845 15,714.286 27,525 J 400 27,500 T/B 131,900 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,990 4,070 3,900 3,990 0 20,521,300 81,913,257,000 7,178 19.190 4,000 J 49,900 3,990 T/B 386,800 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,790 2,840 2,700 2,770 -20 123,731,400 343,555,532,000 19,640 3,165.714 2,770 T/J 130,100 2,760 B 5,863,500 9 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 920 945 910 920 0 27,755,200 25,677,537,500 2,541 120.000 925 J 75,300 920 T/B 182,200 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,670 4,680 4,470 4,470 -200 57,665,500 261,630,200,000 12,600 1,346.925 4,480 J 23,300 4,470 T/B 1,314,100 11 BRPT Barito Pacific Tbk. --M3XX-1 945 950 895 905 -40 72,733,000 67,346,928,000 4,459 353.889 910 J 194,300 905 T/B 631,400 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 845 865 815 820 -25 14,360,200 12,041,236,000 2,177 160.625 825 J 71,600 820 T/B 70,200 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,940 2,940 2,740 2,740 -200 60,607,900 167,831,067,000 10,838 281.026 2,740 T/J 6,541,100 0 B 0 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,370 4,420 4,280 4,320 -50 6,816,800 29,490,792,000 3,581 19,674.819 4,330 J 3,800 4,320 T/B 6,200 15 CTRA Ciputra Development Tbk. --M6XX-1 615 640 590 615 0 37,617,100 23,442,232,500 3,835 137.695 615 T/J 117,300 610 B 148,100 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,095 1,105 1,045 1,060 -35 11,518,800 12,330,004,500 2,842 106.000 1,060 T/J 131,500 1,055 B 146,000 17 EXCL XL Axiata Tbk. --M7BX-1 2,150 2,200 2,120 2,170 20 6,483,900 14,074,114,000 2,301 110.129 2,180 J 20,200 2,170 T/B 152,300 18 GGRM Gudang Garam Tbk. --M5B3-1 47,825 49,400 46,500 48,600 775 1,021,600 49,396,927,500 3,584 1,896.585 48,750 J 2,300 48,600 T/B 1,900 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,660 1,680 1,610 1,645 -15 20,674,700 34,020,559,000 4,951 8,211.861 1,645 T/J 66,500 1,640 B 7,300 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,100 10,300 10,050 10,200 100 3,225,000 32,877,302,500 3,335 378.128 10,275 J 17,500 10,200 T/B 25,200 21 INCO Vale Indonesia Tbk. --M2XX-1 2,270 2,370 2,220 2,370 100 5,787,100 13,513,132,000 2,152 967.347 2,370 T/J 186,800 2,360 B 33,800 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,375 6,475 6,300 6,400 25 6,005,200 38,319,207,500 3,350 1,095.534 6,400 T/J 47,500 6,375 B 415,400 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,910 4,990 4,690 4,860 -50 1,782,600 8,671,519,000 2,134 250.429 4,860 T/J 26,700 4,850 B 342,000 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,600 11,700 11,275 11,425 -175 658,400 7,546,205,000 1,641 457.000 11,425 T/J 6,800 11,400 B 7,000 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,725 7,825 7,700 7,750 25 1,080,400 8,391,347,500 1,473 55.357 7,750 T/J 41,300 7,725 B 14,100 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 930 875 880 -40 35,126,500 31,383,977,500 4,746 240.569 885 J 18,600 880 T/B 733,200 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,840 3,090 2,760 3,050 210 12,276,900 36,597,560,000 4,194 179.856 3,060 J 90,700 3,050 T/B 22,800 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,140 1,165 1,100 1,100 -40 39,794,600 44,552,374,000 5,614 10,728.567 1,105 J 15,800 1,100 T/B 1,420,200 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,230 1,240 1,145 1,155 -75 12,695,600 14,816,024,000 4,164 26.172 1,160 J 3,700 1,155 T/B 1,400 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,120 1,140 1,065 1,105 -15 34,371,100 38,069,088,500 27,395 122.778 1,105 T/J 1,513,700 1,100 B 525,800 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 835 860 800 830 -5 92,693,600 77,606,857,500 5,742 276.667 835 J 1,865,500 830 T/B 598,500 32 PTBA Bukit Asam Tbk. --M2BX-1 1,980 2,030 1,955 2,000 20 5,783,600 11,573,046,000 2,342 1,739.130 2,010 J 57,600 2,000 T/B 200,200 33 PTPP PP (Persero) Tbk. --M6XX-1 695 760 665 730 35 87,493,900 63,800,509,500 6,975 137.218 730 T/J 812,900 725 B 422,700 34 PWON Pakuwon Jati Tbk. --M6B3-1 404 406 386 392 -12 34,744,400 13,849,827,800 2,835 1,511.238 394 J 25,900 392 T/B 523,400 35 SCMA Surya Citra Media Tbk. --M9XX-1 830 835 800 810 -20 14,312,700 11,668,128,500 2,603 366.428 815 J 104,300 810 T/B 43,200 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,100 8,100 7,700 7,700 -400 2,716,200 21,126,897,500 1,987 2,679.379 7,725 J 3,700 7,700 T/B 195,300 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 164 165 159 162 -2 13,440,900 2,170,748,700 1,009 67.500 162 T/J 568,200 161 B 1,161,700 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 950 980 920 940 -10 61,669,800 59,760,612,500 2,031 232.099 940 T/J 486,600 935 B 252,200 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,930 5,025 4,790 4,900 -30 1,427,500 7,004,071,500 1,606 302.959 4,910 J 1,800 4,900 T/B 7,600 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,120 3,230 3,130 3,180 60 45,469,500 144,827,577,000 8,075 1,671.177 3,190 J 833,900 3,180 T/B 1,407,600 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 700 750 670 740 40 52,642,800 38,154,352,500 5,380 3,524.985 745 J 73,800 740 T/B 699,100 42 UNTR United Tractors Tbk. --M9BX-1 17,125 17,750 16,800 17,550 425 2,175,200 37,951,957,500 4,410 20,892.857 17,550 T/J 1,100 17,525 B 500 43 UNVR Unilever Indonesia Tbk. --M5BX-1 7,250 7,250 7,050 7,100 -150 4,282,500 30,528,890,000 3,352 181,771.633 7,125 J 28,700 7,100 T/B 69,300 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,090 1,155 1,030 1,075 -15 66,365,900 73,451,141,000 8,083 276.312 1,080 J 209,400 1,075 T/B 503,400 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 610 660 585 630 20 93,417,900 59,317,989,000 6,999 170.040 635 J 231,000 630 T/B 1,315,800 Total 1,350,422,200 2,592,005,070,500 235,689 16,301,300 26,125,900 Jakarta, 13 April 2020 Trading Division