List of Securities Quotation: LQ45 Date: Thursday, 16 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 1,275 1,290 1,230 1,240 -35 13,389,100 16,706,459,500 3,410 1,512.195 1,250 J 80,200 1,240 T/B 5,194,700 2 ADRO Adaro Energy Tbk. --M2BX-1 1,045 1,035 975 975 -70 33,908,100 33,400,530,500 6,947 88.636 980 J 86,300 975 T/B 75,400 3 AKRA AKR Corporindo Tbk. --M9XX-1 1,930 1,965 1,810 1,835 -95 11,839,300 22,162,111,000 2,679 1,462.489 1,835 T/J 12,800 1,825 B 1,000 4 ANTM Aneka Tambang Tbk. --M2XX-1 525 535 494 505 -20 100,312,000 50,830,702,500 7,186 332.960 510 J 2,812,800 505 T/B 29,300 5 ASII Astra International Tbk. --M4BX-1 3,820 3,780 3,620 3,620 -200 61,494,300 226,104,787,000 11,729 2,588.728 3,660 J 130,200 3,620 T/B 1,747,900 6 BBCA Bank Central Asia Tbk. CDM8B3-1 27,425 27,600 25,925 26,200 -1,225 35,398,100 938,087,237,500 26,157 14,971.429 26,225 J 2,500 26,200 T/B 504,300 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,200 4,100 3,950 3,980 -220 46,381,900 185,801,769,000 10,181 19.142 3,990 J 800 3,980 T/B 2,646,400 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,760 2,770 2,580 2,610 -150 367,748,800 969,164,891,000 47,012 2,982.857 2,620 J 811,500 2,610 T/B 14,982,900 9 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 960 955 895 900 -60 30,484,100 27,877,654,000 3,643 117.391 905 J 2,500 900 T/B 1,215,100 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,400 4,400 4,150 4,210 -190 107,612,000 455,041,094,000 12,130 1,268.580 4,220 J 8,500 4,210 T/B 863,400 11 BRPT Barito Pacific Tbk. --M3XX-1 995 1,005 950 970 -25 62,068,800 61,411,192,000 4,815 379.306 980 J 4,500 970 T/B 3,739,100 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 845 850 790 790 -55 22,859,800 18,281,030,000 3,017 154.749 790 T/J 4,807,800 0 B 0 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,380 2,340 2,220 2,220 -160 11,638,000 25,860,660,000 2,714 227.692 2,220 T/J 31,199,700 0 B 0 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,450 4,430 4,140 4,140 -310 16,978,500 71,372,624,000 7,375 18,855.035 4,140 T/J 2,545,800 0 B 0 15 CTRA Ciputra Development Tbk. --M6XX-1 595 630 555 565 -30 21,854,800 12,417,111,500 2,521 126.500 565 T/J 170,500 560 B 789,200 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,130 1,245 1,095 1,195 65 66,593,400 80,257,282,000 11,682 119.500 1,195 T/J 711,700 1,190 B 63,200 17 EXCL XL Axiata Tbk. --M7BX-1 2,230 2,250 2,110 2,120 -110 16,145,900 34,513,739,000 2,549 107.592 2,120 T/J 9,000 2,110 B 146,600 18 GGRM Gudang Garam Tbk. --M5B3-1 47,600 47,600 44,300 44,475 -3,125 1,486,800 67,415,582,500 4,734 1,735.610 44,775 J 700 44,475 T/B 110,900 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,610 1,600 1,550 1,560 -50 22,492,300 35,280,259,500 4,174 7,787.540 1,565 J 100 1,560 T/B 418,900 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,175 10,175 9,900 9,900 -275 5,543,800 55,393,862,500 5,240 367.006 9,975 J 400 9,900 T/B 8,700 21 INCO Vale Indonesia Tbk. --M2XX-1 2,460 2,440 2,290 2,290 -170 19,500,100 44,915,941,000 2,111 934.694 2,290 T/J 300 0 B 0 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,425 6,400 6,050 6,050 -375 13,443,500 82,540,040,000 6,433 1,035.622 6,075 J 12,000 6,050 T/B 116,100 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,250 5,250 4,980 5,075 -175 6,626,600 33,725,009,500 3,739 261.508 5,100 J 25,300 5,075 T/B 1,500 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,550 11,525 10,750 10,750 -800 3,126,600 33,881,300,000 2,447 430.000 10,750 T/J 1,509,600 0 B 0 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,900 7,900 7,525 7,550 -350 873,400 6,674,530,000 1,263 53.929 7,550 T/J 38,300 7,525 B 74,800 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 945 950 885 895 -50 39,345,000 35,582,542,500 5,444 244.669 900 J 15,100 895 T/B 441,000 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,980 2,970 2,820 2,870 -110 7,559,500 21,624,958,000 3,343 169.241 2,880 J 19,000 2,870 T/B 2,600 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,210 1,210 1,135 1,145 -65 42,548,300 49,116,864,000 5,608 11,167.463 1,145 T/J 159,700 1,140 B 187,800 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,355 1,665 1,300 1,490 135 72,917,100 112,107,651,500 15,940 33.763 1,495 J 5,700 1,490 T/B 26,700 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,100 1,095 1,030 1,055 -45 54,374,400 57,755,509,000 10,263 117.222 1,055 T/J 882,400 1,050 B 451,600 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 840 840 800 805 -35 143,174,400 116,680,969,000 8,294 268.333 810 J 566,900 805 T/B 2,780,900 32 PTBA Bukit Asam Tbk. --M2BX-1 1,960 1,990 1,895 1,905 -55 15,573,500 29,987,248,500 5,174 1,656.522 1,905 T/J 89,000 1,900 B 352,800 33 PTPP PP (Persero) Tbk. --M6XX-1 740 750 690 705 -35 69,384,100 48,983,539,000 4,962 132.519 705 T/J 843,700 700 B 577,100 34 PWON Pakuwon Jati Tbk. --M6B3-1 414 418 400 406 -8 71,510,400 29,230,130,600 4,510 1,565.211 408 J 209,900 406 T/B 900 35 SCMA Surya Citra Media Tbk. --M9XX-1 840 840 805 820 -20 43,981,400 36,148,274,500 3,422 370.952 825 J 47,400 820 T/B 373,200 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,125 7,125 6,650 6,650 -475 9,865,000 66,543,175,000 5,042 2,314.009 6,650 T/J 1,709,100 0 B 0 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 163 164 157 158 -5 19,657,000 3,119,306,300 1,265 65.833 159 J 274,500 158 T/B 383,400 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,025 1,050 970 990 -35 59,813,700 61,015,529,000 2,683 244.444 995 J 1,000 990 T/B 2,826,700 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,125 5,150 4,920 4,920 -205 3,448,200 17,211,614,000 2,917 304.195 4,960 J 500 4,920 T/B 172,800 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,110 3,110 3,000 3,000 -110 109,582,500 331,484,452,000 12,994 1,576.582 3,010 J 117,700 3,000 T/B 2,780,100 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 805 830 795 810 5 109,319,000 88,931,662,500 12,187 3,858.429 810 T/J 97,800 805 B 473,000 42 UNTR United Tractors Tbk. --M9BX-1 17,725 17,725 16,500 16,625 -1,100 3,891,300 65,052,065,000 4,382 19,791.667 16,625 T/J 12,100 16,600 B 3,000 43 UNVR Unilever Indonesia Tbk. --M5BX-1 6,975 6,975 6,600 6,650 -325 17,260,700 115,572,762,500 10,308 170,250.896 6,675 J 19,400 6,650 T/B 378,900 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,140 1,130 1,065 1,065 -75 39,755,300 43,043,101,000 5,557 273.742 1,065 T/J 1,484,900 0 B 0 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 630 635 595 610 -20 51,482,300 31,597,295,000 3,989 164.642 610 T/J 970,500 605 B 625,900 Total 2,084,243,100 4,949,906,048,400 324,172 52,510,100 45,567,800 Jakarta, 16 April 2020 Trading Division