List of Securities Quotation: LQ45 Date: Monday, 20 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 1,340 1,360 1,310 1,310 -30 10,711,200 14,224,812,000 4,717 1,597.561 1,320 J 200 1,310 T/B 152,500 2 ADRO Adaro Energy Tbk. --M2BX-1 1,035 1,045 980 985 -50 31,892,700 31,852,005,000 6,402 89.545 985 T/J 223,000 980 B 1,186,200 3 AKRA AKR Corporindo Tbk. --M9XX-1 1,880 1,915 1,830 1,865 -15 20,178,400 38,048,400,500 1,559 1,486.399 1,870 J 20,000 1,865 T/B 5,800 4 ANTM Aneka Tambang Tbk. --M2XX-1 520 520 496 500 -20 80,546,300 40,748,656,100 6,702 329.663 500 T/J 1,343,000 498 B 4,890,100 5 ASII Astra International Tbk. --M4BX-1 3,800 3,830 3,710 3,720 -80 50,406,600 189,053,728,000 7,483 2,660.240 3,720 T/J 2,297,000 3,710 B 800,700 6 BBCA Bank Central Asia Tbk. CDM8B3-1 27,125 27,500 26,650 26,775 -350 18,148,800 490,086,160,000 15,470 15,300.000 26,775 T/J 332,600 26,750 B 41,600 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,160 4,240 4,070 4,100 -60 34,882,800 144,948,600,000 7,819 19.720 4,100 T/J 319,700 4,090 B 122,700 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,830 2,900 2,760 2,780 -50 222,008,500 629,110,690,000 25,261 3,177.143 2,780 T/J 5,702,200 2,770 B 2,298,300 9 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 960 965 905 915 -45 39,316,900 36,685,220,500 5,297 119.348 920 J 48,300 915 T/B 435,800 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,380 4,530 4,270 4,370 -10 60,336,000 266,494,464,000 12,814 1,316.793 4,370 T/J 46,900 4,360 B 117,900 11 BRPT Barito Pacific Tbk. --M3XX-1 990 1,000 960 965 -25 63,880,100 62,819,750,500 3,589 377.351 970 J 343,700 960 B 252,400 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 795 805 740 745 -50 26,162,700 19,876,979,000 4,453 145.934 745 T/J 1,122,200 740 B 1,311,700 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,310 2,390 2,160 2,200 -110 52,672,200 119,906,135,000 17,084 225.641 2,200 T/J 580,200 2,190 B 445,500 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,240 4,280 4,030 4,050 -190 12,748,800 52,644,048,000 6,520 18,445.143 4,050 T/J 357,300 4,040 B 137,700 15 CTRA Ciputra Development Tbk. --M6XX-1 590 600 570 585 -5 21,283,300 12,432,162,000 2,019 130.978 585 T/J 2,689,200 580 B 1,100 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,275 1,175 1,225 -30 31,345,300 38,945,922,000 6,900 122.500 1,225 T/J 281,900 1,220 B 127,200 17 EXCL XL Axiata Tbk. --M7BX-1 2,400 2,480 2,300 2,350 -50 14,988,800 35,767,835,000 4,921 119.264 2,350 T/J 148,800 2,340 B 44,700 18 GGRM Gudang Garam Tbk. --M5B3-1 46,000 46,500 44,450 44,600 -1,400 994,400 44,856,062,500 3,361 1,740.488 44,600 T/J 34,800 44,575 B 7,400 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,635 1,660 1,580 1,590 -45 22,169,400 35,715,975,000 4,173 7,937.300 1,590 T/J 1,332,600 1,585 B 65,300 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,200 10,300 10,025 10,075 -125 5,211,200 53,116,590,000 5,846 373.494 10,100 J 500 10,075 T/B 15,600 21 INCO Vale Indonesia Tbk. --M2XX-1 2,500 2,660 2,460 2,510 10 33,597,900 86,556,068,000 7,281 1,024.490 2,510 T/J 410,800 2,500 B 331,800 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,250 6,425 6,175 6,225 -25 8,954,400 56,334,997,500 6,015 1,065.578 6,225 T/J 256,600 6,200 B 35,000 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,200 5,400 4,960 5,075 -125 6,117,300 31,413,851,500 3,177 261.508 5,075 T/J 46,700 5,050 B 39,400 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,975 11,600 10,625 10,950 -25 4,904,600 54,565,335,000 4,022 438.000 11,000 J 6,100 10,950 T/B 800 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,700 7,800 7,475 7,500 -200 1,090,100 8,254,242,500 1,348 53.571 7,525 J 500 7,500 T/B 9,100 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 930 950 905 915 -15 21,439,400 19,884,599,500 3,578 250.137 920 J 8,000 915 T/B 24,700 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,920 2,950 2,800 2,800 -120 8,280,400 23,489,945,000 4,245 165.114 2,810 J 5,000 2,800 T/B 873,200 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,195 1,235 1,185 1,200 5 44,882,900 54,052,846,000 5,631 11,703.892 1,200 T/J 1,110,000 1,195 B 21,900 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,480 1,530 1,400 1,500 20 23,882,100 35,582,631,000 5,921 33.990 1,500 T/J 775,400 1,495 B 56,600 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,050 1,060 1,010 1,020 -30 34,628,500 35,852,287,500 6,505 113.333 1,020 T/J 1,599,200 1,015 B 148,400 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 835 845 800 805 -30 114,845,000 94,073,732,500 7,728 268.333 810 J 473,800 805 T/B 226,800 32 PTBA Bukit Asam Tbk. --M2BX-1 1,980 2,020 1,935 1,935 -45 7,323,100 14,369,242,500 3,406 1,682.609 1,940 J 104,100 1,935 T/B 334,400 33 PTPP PP (Persero) Tbk. --M6XX-1 715 725 680 685 -30 34,623,700 24,145,958,000 2,833 128.759 685 T/J 1,214,200 680 B 1,515,200 34 PWON Pakuwon Jati Tbk. --M6B3-1 424 430 400 400 -24 76,766,400 31,667,769,400 4,354 1,542.079 400 T/J 114,500 398 B 1,041,300 35 SCMA Surya Citra Media Tbk. --M9XX-1 855 855 825 835 -20 32,628,100 27,432,675,000 2,015 377.737 840 J 121,700 835 T/B 655,000 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,475 6,725 6,275 6,300 -175 16,179,800 104,841,215,000 7,885 2,192.219 6,300 T/J 308,800 6,275 B 75,600 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 163 166 160 160 -3 10,770,900 1,744,590,900 1,024 66.667 161 J 411,400 160 T/B 970,600 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,065 1,125 1,030 1,035 -30 57,244,900 62,349,971,500 3,800 255.556 1,040 J 50,000 1,035 T/B 277,400 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,275 5,350 4,980 5,000 -275 3,961,300 20,204,946,000 2,923 309.141 5,025 J 2,200 5,000 T/B 28,600 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,230 3,270 3,120 3,120 -110 77,306,900 245,010,507,000 9,493 1,639.646 3,120 T/J 1,690,600 3,110 B 4,885,600 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 880 895 850 890 10 124,691,600 109,977,990,500 9,489 4,239.508 890 T/J 63,100 885 B 6,100 42 UNTR United Tractors Tbk. --M9BX-1 17,325 17,600 17,150 17,300 -25 1,674,700 29,040,740,000 1,849 20,595.238 17,350 J 1,100 17,300 T/B 615,000 43 UNVR Unilever Indonesia Tbk. --M5BX-1 6,875 7,075 6,875 7,000 125 13,853,300 97,001,167,500 6,920 179,211.470 7,025 J 63,700 7,000 T/B 204,400 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,075 1,090 1,010 1,010 -65 50,910,800 52,701,353,500 6,653 259.605 1,015 J 54,000 1,010 T/B 30,900 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 625 635 600 605 -20 37,220,600 22,811,380,500 3,019 163.293 605 T/J 147,700 600 B 3,310,000 Total 1,667,663,100 3,700,694,238,400 273,504 26,263,300 28,178,000 Jakarta, 20 April 2020 Trading Division