List of Securities Quotation: LQ45 Date: Thursday, 23 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 1,330 1,500 1,330 1,380 50 15,970,200 22,614,210,000 4,793 1,682.927 1,385 J 5,000 1,380 T/B 14,500 2 ADRO Adaro Energy Tbk. --M2BX-1 885 925 895 905 20 50,027,600 45,556,495,000 6,307 82.273 910 J 66,800 905 T/B 527,000 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,070 2,250 2,050 2,140 70 33,228,000 72,121,129,000 5,166 1,705.573 2,140 T/J 161,000 2,130 B 80,600 4 ANTM Aneka Tambang Tbk. --M2XX-1 492 505 490 498 6 86,760,800 43,250,606,700 6,324 328.344 498 T/J 3,087,200 496 B 1,194,900 5 ASII Astra International Tbk. --M4BX-1 3,640 3,790 3,650 3,760 120 85,068,700 317,463,905,000 9,261 2,688.845 3,760 T/J 970,700 3,750 B 31,200 6 BBCA Bank Central Asia Tbk. XDM8B3-1 25,725 26,225 25,600 25,600 -125 21,083,900 545,726,340,000 12,784 14,628.571 25,700 J 400 25,600 T/B 198,900 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,020 4,070 3,990 4,020 0 38,191,400 154,117,644,000 6,642 19.335 4,020 T/J 449,300 4,010 B 359,500 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,790 2,880 2,790 2,800 10 216,170,700 614,587,604,000 19,086 3,200.000 2,810 J 150,200 2,800 T/B 2,292,600 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 900 915 880 880 -20 47,071,500 42,046,135,000 3,737 114.783 880 T/J 2,864,000 875 B 840,900 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,490 4,570 4,480 4,500 10 57,668,200 260,564,065,000 7,397 1,355.965 4,510 J 188,300 4,500 T/B 94,500 11 BRPT Barito Pacific Tbk. --M3XX-1 1,210 1,315 1,175 1,280 70 155,761,000 195,251,501,000 13,803 500.528 1,280 T/J 246,100 1,275 B 44,400 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 685 720 680 685 0 21,917,600 15,297,096,000 2,492 134.181 690 J 1,100 685 T/B 1,176,100 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. CDM8XX-1 2,160 2,320 2,160 2,240 80 63,315,900 143,785,509,000 14,858 229.744 2,240 T/J 1,276,200 2,230 B 225,700 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,110 4,400 4,150 4,310 200 23,762,000 102,401,573,000 9,589 19,629.275 4,310 T/J 446,000 4,300 B 91,200 15 CTRA Ciputra Development Tbk. --M6XX-1 530 555 510 515 -15 73,725,900 39,157,285,500 5,162 115.306 520 J 832,100 515 T/B 79,200 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,200 1,310 1,175 1,225 25 62,958,100 79,444,615,000 11,725 122.500 1,225 T/J 853,000 1,220 B 510,900 17 EXCL XL Axiata Tbk. --M7BX-1 2,560 2,600 2,410 2,410 -150 15,180,600 37,762,953,000 5,653 122.309 2,430 J 400 2,410 T/B 724,700 18 GGRM Gudang Garam Tbk. --M5B3-1 44,300 44,975 43,800 44,425 125 1,123,000 50,040,897,500 3,560 1,733.659 44,500 J 100 44,425 T/B 307,800 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,575 1,600 1,550 1,560 -15 25,480,600 39,866,290,500 5,307 7,787.540 1,565 J 113,400 1,560 T/B 393,000 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,025 10,250 10,050 10,150 125 5,175,900 52,574,572,500 2,472 376.274 10,150 T/J 217,500 10,125 B 22,800 21 INCO Vale Indonesia Tbk. --M2XX-1 2,390 2,460 2,370 2,390 0 7,813,500 18,691,923,000 2,112 975.510 2,400 J 26,600 2,390 T/B 389,300 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,300 6,575 6,300 6,525 225 10,046,800 64,835,847,500 4,761 1,116.931 6,525 T/J 31,200 6,500 B 61,500 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,100 5,250 4,990 5,150 50 4,890,900 25,087,752,000 3,025 265.372 5,150 T/J 100,700 5,050 B 28,300 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,400 11,500 10,975 10,975 -425 2,813,300 31,332,075,000 2,879 439.000 11,000 J 3,400 10,975 T/B 59,000 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,925 7,150 6,950 6,975 50 1,025,800 7,221,875,000 1,380 49.821 7,000 J 91,600 6,975 T/B 7,800 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 970 910 930 30 53,389,000 50,348,299,500 8,459 254.237 935 J 157,100 930 T/B 65,300 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,640 2,680 2,580 2,580 -60 12,667,100 33,157,758,000 4,632 152.140 2,580 T/J 181,500 2,570 B 395,900 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,250 1,285 1,230 1,265 15 51,439,800 65,160,684,000 9,207 12,337.852 1,265 T/J 278,600 1,260 B 1,300 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,340 1,385 1,315 1,360 20 8,618,000 11,651,780,000 2,527 30.817 1,360 T/J 165,600 1,355 B 2,500 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 930 960 915 935 5 61,166,600 57,410,997,000 17,889 103.889 935 T/J 1,300,000 930 B 542,400 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 765 800 760 770 5 121,051,000 94,302,997,500 7,375 256.667 775 J 686,100 770 T/B 1,133,600 32 PTBA Bukit Asam Tbk. --M2BX-1 1,855 1,925 1,855 1,890 35 25,778,600 48,915,429,000 5,254 1,643.478 1,895 J 235,600 1,890 T/B 232,000 33 PTPP PP (Persero) Tbk. --M6XX-1 655 670 630 635 -20 31,521,800 20,382,085,000 2,598 119.361 640 J 438,700 635 T/B 173,200 34 PWON Pakuwon Jati Tbk. --M6B3-1 376 384 374 376 0 28,621,600 10,874,329,400 2,528 1,449.555 378 J 26,500 376 T/B 443,000 35 SCMA Surya Citra Media Tbk. --M9XX-1 750 850 750 815 65 49,516,800 39,388,702,500 3,881 368.690 815 T/J 810,700 810 B 85,300 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,900 7,400 6,825 6,900 0 16,136,600 114,404,560,000 8,217 2,401.002 6,925 J 2,500 6,900 T/B 320,900 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 158 161 158 160 2 9,734,200 1,552,065,500 619 66.667 160 T/J 2,224,800 159 B 711,800 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,105 1,125 1,075 1,080 -25 53,309,600 59,137,842,000 2,015 266.667 1,085 J 217,100 1,080 T/B 8,700 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,100 5,150 4,920 4,920 -180 2,745,000 13,806,646,000 2,266 304.195 4,950 J 5,000 4,920 T/B 125,800 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,160 3,240 3,070 3,070 -90 117,391,500 371,158,013,000 12,527 1,613.369 3,090 J 6,500 3,070 T/B 8,399,900 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 885 890 875 880 -5 73,619,300 64,737,223,500 3,280 4,191.873 885 J 2,449,000 880 T/B 72,800 42 UNTR United Tractors Tbk. --M9BX-1 16,250 16,550 16,000 16,200 -50 4,209,900 68,688,997,500 4,555 19,285.714 16,200 T/J 20,800 16,125 B 3,100 43 UNVR Unilever Indonesia Tbk. --M5BX-1 7,100 7,700 7,050 7,500 400 26,530,100 198,101,032,500 13,500 192,012.289 7,550 J 500 7,500 T/B 189,300 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 950 965 920 920 -30 26,633,800 24,989,877,500 4,419 236.472 920 T/J 1,547,900 915 B 439,500 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 590 600 570 575 -15 25,949,200 15,204,988,500 2,437 155.196 575 T/J 35,600 570 B 2,142,200 Total 1,926,261,400 4,384,174,207,100 288,460 22,972,400 25,244,800 Jakarta, 23 April 2020 Trading Division