List of Securities Quotation: LQ45 Date: Tuesday, 21 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 1,310 1,310 1,230 1,280 -30 12,482,600 15,966,674,000 4,217 1,560.976 1,295 J 80,000 1,280 T/B 31,800 2 ADRO Adaro Energy Tbk. --M2BX-1 985 970 920 930 -55 45,011,700 41,795,974,500 6,839 84.545 930 T/J 2,037,200 925 B 255,200 3 AKRA AKR Corporindo Tbk. --M9XX-1 1,865 1,865 1,760 1,775 -90 18,528,900 33,515,958,000 2,385 1,414.670 1,775 T/J 20,900 1,770 B 25,000 4 ANTM Aneka Tambang Tbk. --M2XX-1 500 500 476 482 -18 92,065,100 44,533,808,000 8,090 317.795 482 T/J 1,315,000 480 B 2,686,500 5 ASII Astra International Tbk. --M4BX-1 3,720 3,740 3,610 3,640 -80 36,590,700 133,080,122,000 8,693 2,603.031 3,650 J 45,200 3,640 T/B 226,500 6 BBCA Bank Central Asia Tbk. --M8B3-1 26,775 26,775 25,800 25,800 -975 14,686,200 383,343,797,500 19,102 14,742.857 25,900 J 4,000 25,800 T/B 529,900 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,100 4,100 3,990 4,030 -70 20,857,600 83,991,024,000 5,416 19.383 4,040 J 9,300 4,030 T/B 73,200 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,780 2,790 2,690 2,720 -60 132,873,300 361,913,561,000 20,053 3,108.571 2,730 J 537,500 2,720 T/B 620,600 9 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 915 920 870 880 -35 32,611,900 28,885,876,000 3,769 114.783 885 J 157,400 880 T/B 605,800 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,370 4,410 4,250 4,350 -20 46,101,600 199,567,115,000 10,018 1,310.766 4,360 J 43,300 4,350 T/B 731,100 11 BRPT Barito Pacific Tbk. --M3XX-1 965 1,025 940 1,015 50 81,126,200 80,591,614,500 7,327 396.903 1,020 J 256,100 1,015 T/B 530,600 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 745 740 695 695 -50 30,683,600 21,576,673,500 3,340 136.140 700 J 100 695 T/B 109,100 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,200 2,180 2,050 2,050 -150 33,292,900 69,440,221,000 11,132 210.256 2,060 J 209,100 2,050 T/B 2,430,800 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,050 4,050 3,910 3,940 -110 10,542,400 41,606,005,000 6,500 17,944.164 3,950 J 139,300 3,940 T/B 63,800 15 CTRA Ciputra Development Tbk. --M6XX-1 585 580 545 550 -35 27,699,600 15,272,411,000 2,318 123.142 550 T/J 21,200 545 B 353,400 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,225 1,240 1,160 1,190 -35 19,177,600 22,929,072,000 3,681 119.000 1,190 T/J 121,400 1,185 B 31,000 17 EXCL XL Axiata Tbk. --M7BX-1 2,350 2,350 2,260 2,300 -50 14,017,300 32,189,254,000 2,801 116.727 2,300 T/J 299,900 2,290 B 269,800 18 GGRM Gudang Garam Tbk. --M5B3-1 44,600 44,725 42,050 43,200 -1,400 1,738,500 74,560,165,000 6,464 1,685.854 43,225 J 1,700 43,200 T/B 18,300 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,590 1,620 1,555 1,570 -20 17,983,500 28,195,773,000 4,931 7,837.460 1,575 J 27,500 1,570 T/B 244,900 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,075 10,200 9,975 9,975 -100 2,472,900 24,747,040,000 2,372 369.787 9,975 T/J 26,900 9,950 B 51,800 21 INCO Vale Indonesia Tbk. --M2XX-1 2,510 2,550 2,400 2,430 -80 10,928,300 26,626,772,000 2,964 991.837 2,430 T/J 81,500 2,420 B 156,900 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,225 6,400 6,175 6,275 50 6,468,800 40,619,005,000 5,106 1,074.137 6,275 T/J 73,300 6,250 B 4,000 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,075 5,075 4,940 4,990 -85 2,814,400 14,016,176,000 2,589 257.128 5,000 J 59,000 4,990 T/B 40,600 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,950 11,400 10,350 10,700 -250 3,697,800 39,755,800,000 4,929 428.000 10,700 T/J 2,400 10,675 B 1,600 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,500 7,450 7,025 7,150 -350 1,731,600 12,282,737,500 1,757 51.071 7,150 T/J 7,900 7,125 B 8,300 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 915 920 860 865 -50 39,459,900 34,674,036,500 5,425 236.468 865 T/J 129,300 860 B 2,976,500 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,800 2,840 2,610 2,640 -160 11,956,200 31,905,338,000 4,674 155.679 2,650 J 6,700 2,640 T/B 441,800 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,200 1,225 1,155 1,210 10 34,694,200 41,627,490,000 6,033 11,801.424 1,210 T/J 427,600 1,205 B 223,100 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,500 1,500 1,395 1,395 -105 13,598,700 19,329,149,500 4,056 31.610 1,395 T/J 1,891,000 0 B 0 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,020 1,050 950 950 -70 95,720,600 91,945,564,500 5,449 105.556 950 T/J 18,596,100 0 B 0 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 805 800 760 765 -40 99,714,000 77,088,784,500 7,302 255.000 770 J 995,300 765 T/B 6,584,300 32 PTBA Bukit Asam Tbk. --M2BX-1 1,935 1,925 1,800 1,825 -110 26,386,000 48,276,777,000 6,132 1,586.957 1,825 T/J 12,200 1,820 B 39,000 33 PTPP PP (Persero) Tbk. --M6XX-1 685 680 640 645 -40 43,725,900 28,590,490,000 3,845 121.241 650 J 2,218,800 645 T/B 464,400 34 PWON Pakuwon Jati Tbk. --M6B3-1 400 400 372 378 -22 89,022,400 33,608,292,800 5,913 1,457.265 378 T/J 3,040,400 376 B 175,000 35 SCMA Surya Citra Media Tbk. --M9XX-1 835 830 780 780 -55 19,205,700 15,215,007,000 1,933 352.857 780 T/J 5,820,700 0 B 0 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,300 6,250 5,875 5,900 -400 13,897,200 83,520,872,500 7,222 2,053.031 5,925 J 7,200 5,900 T/B 1,196,100 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 160 161 155 157 -3 14,539,600 2,281,446,800 1,028 65.417 158 J 493,500 157 T/B 52,300 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,035 1,090 1,030 1,090 55 78,549,800 82,979,485,000 2,929 269.136 1,090 T/J 1,931,600 1,085 B 135,300 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,000 5,050 4,870 4,900 -100 2,430,700 11,968,579,000 2,680 302.959 4,900 T/J 25,000 4,890 B 100 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,120 3,130 3,050 3,070 -50 43,239,400 133,172,992,000 8,636 1,613.369 3,100 J 500 3,070 T/B 684,500 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 890 910 860 885 -5 155,218,500 137,385,294,500 9,017 4,215.691 890 J 345,400 885 T/B 1,646,100 42 UNTR United Tractors Tbk. --M9BX-1 17,300 17,350 16,250 16,400 -900 2,224,200 36,655,677,500 5,559 19,523.810 16,425 J 1,000 16,400 T/B 36,900 43 UNVR Unilever Indonesia Tbk. --M5BX-1 7,000 7,075 6,850 6,925 -75 10,394,700 72,287,510,000 6,431 177,291.347 6,950 J 1,000 6,925 T/B 24,700 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,010 1,020 940 945 -65 38,523,200 36,686,074,000 6,386 242.897 950 J 184,000 945 T/B 265,400 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 605 610 570 575 -30 32,644,600 19,064,501,000 2,781 155.196 580 J 1,037,000 575 T/B 514,200 Total 1,581,330,500 2,909,265,991,600 260,224 42,741,400 25,560,200 Jakarta, 21 April 2020 Trading Division