List of Securities Quotation: LQ45 Date: Tuesday, 28 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 1,490 1,515 1,390 1,410 -80 14,526,100 20,593,175,000 4,374 1,719.512 1,415 J 16,100 1,405 B 170,600 2 ADRO Adaro Energy Tbk. --M2BX-1 900 915 875 890 -10 47,890,200 42,717,790,500 6,336 80.909 895 J 144,400 890 T/B 544,900 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,050 2,370 2,050 2,270 220 29,169,400 65,210,816,000 4,798 1,809.183 2,270 T/J 272,800 2,260 B 35,000 4 ANTM Aneka Tambang Tbk. --M2XX-1 505 510 490 492 -13 45,388,100 22,519,545,700 4,065 324.388 494 J 86,900 492 T/B 1,637,200 5 ASII Astra International Tbk. --M4BX-1 3,710 3,790 3,630 3,740 30 53,532,700 198,351,195,000 6,879 2,674.543 3,750 J 135,100 3,740 T/B 114,000 6 BBCA Bank Central Asia Tbk. XDM8B3-1 24,800 24,875 24,025 24,150 -650 36,097,600 875,091,435,000 22,434 13,800.000 24,150 T/J 636,700 24,125 B 1,100 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,800 3,830 3,750 3,820 20 34,998,800 132,829,672,000 6,885 18.373 3,820 T/J 925,400 3,810 B 7,700 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,660 2,690 2,570 2,590 -70 268,296,100 699,178,763,000 34,481 2,960.000 2,600 J 894,500 2,590 T/B 6,599,000 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 820 855 810 835 15 40,977,900 34,175,166,000 3,656 108.913 835 T/J 135,600 830 B 160,100 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,150 4,240 4,070 4,150 0 78,685,300 327,599,826,000 10,965 1,250.501 4,160 J 97,900 4,150 T/B 1,179,400 11 BRPT Barito Pacific Tbk. --M3XX-1 1,215 1,350 1,230 1,350 135 119,682,600 157,493,788,000 12,519 527.901 1,355 J 242,100 1,350 T/B 3,714,100 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 690 705 665 690 0 23,397,500 16,119,733,500 3,106 135.160 690 T/J 755,600 685 B 121,400 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 1,995 2,020 1,875 1,900 -95 52,772,100 101,526,538,000 12,316 194.872 1,905 J 174,100 1,900 T/B 2,683,600 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,120 4,330 4,100 4,300 180 13,144,800 56,016,753,000 4,911 19,583.732 4,310 J 464,600 4,300 T/B 225,700 15 CTRA Ciputra Development Tbk. --M6XX-1 492 510 482 505 13 22,200,700 11,065,550,200 2,564 113.067 510 J 918,300 505 T/B 2,554,700 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,170 1,200 1,155 1,175 5 6,735,000 7,923,648,000 1,969 117.500 1,180 J 123,900 1,175 T/B 115,800 17 EXCL XL Axiata Tbk. --M7BX-1 2,480 2,600 2,460 2,550 70 12,994,700 33,009,242,000 4,430 129.414 2,560 J 15,000 2,550 T/B 101,700 18 GGRM Gudang Garam Tbk. --M5B3-1 43,500 44,500 43,400 44,050 550 652,100 28,658,302,500 2,572 1,719.024 44,050 T/J 33,600 44,000 B 300 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,535 1,550 1,515 1,515 -20 12,435,100 18,989,059,000 2,957 7,562.899 1,520 J 23,400 1,515 T/B 269,400 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,925 10,050 9,900 10,025 100 3,350,600 33,497,955,000 2,215 371.640 10,025 T/J 64,400 10,000 B 3,900 21 INCO Vale Indonesia Tbk. --M2XX-1 2,390 2,410 2,340 2,350 -40 4,570,500 10,809,383,000 800 959.184 2,360 J 1,000 2,350 T/B 454,700 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,300 6,525 6,300 6,475 175 6,777,000 43,568,560,000 3,110 1,108.372 6,500 J 87,900 6,475 T/B 376,000 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,225 5,300 5,075 5,175 -50 4,042,400 20,925,832,500 2,054 266.660 5,200 J 14,000 5,175 T/B 16,200 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,500 10,850 10,425 10,550 50 2,830,400 29,986,427,500 2,186 422.000 10,600 J 700 10,550 T/B 357,700 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,100 7,200 6,875 6,900 -200 1,376,100 9,556,672,500 1,477 49.286 6,925 J 1,500 6,900 T/B 38,900 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 935 905 925 5 28,953,600 26,701,865,000 3,985 252.870 925 T/J 280,800 920 B 474,300 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,560 2,760 2,520 2,700 140 22,862,000 61,247,451,000 7,534 159.217 2,710 J 36,900 2,700 T/B 557,800 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,330 1,445 1,320 1,445 115 61,167,100 84,872,527,500 9,346 14,093.436 1,450 J 992,000 1,445 T/B 8,532,500 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,235 1,330 1,210 1,245 10 11,562,400 14,654,350,500 4,187 28.211 1,250 J 24,700 1,245 T/B 148,400 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 875 905 860 875 0 45,225,400 39,992,457,000 9,795 97.222 880 J 387,500 875 T/B 35,100 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 785 790 770 780 -5 42,480,100 33,190,856,500 3,962 260.000 785 J 397,900 780 T/B 1,183,600 32 PTBA Bukit Asam Tbk. --M2BX-1 1,825 1,845 1,770 1,780 -45 17,254,900 30,848,644,000 4,609 1,547.826 1,785 J 57,200 1,780 T/B 33,000 33 PTPP PP (Persero) Tbk. --M6XX-1 605 650 595 645 40 43,739,500 27,789,509,500 3,327 121.241 645 T/J 1,075,300 640 B 479,300 34 PWON Pakuwon Jati Tbk. --M6B3-1 338 362 332 360 22 64,467,600 22,548,481,000 3,931 1,387.872 362 J 1,859,800 360 T/B 52,000 35 SCMA Surya Citra Media Tbk. --M9XX-1 790 805 770 800 10 12,844,400 10,230,008,000 1,044 361.904 800 T/J 77,800 795 B 207,800 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,150 7,250 6,950 6,950 -200 6,028,300 42,708,757,500 3,661 2,418.401 6,975 J 27,900 6,950 T/B 235,900 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 154 156 150 151 -3 18,103,700 2,766,420,600 1,175 62.917 152 J 500 151 T/B 1,309,700 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,080 1,155 1,065 1,150 70 115,584,900 127,330,442,500 3,072 283.951 1,150 T/J 127,600 1,145 B 1,400 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,920 4,970 4,800 4,830 -90 1,896,300 9,209,580,000 1,825 298.631 4,850 J 1,000 4,830 T/B 66,100 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,150 3,200 3,140 3,160 10 80,212,700 253,991,595,000 10,856 1,660.667 3,160 T/J 1,174,900 3,150 B 996,900 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 865 885 860 880 15 77,335,500 67,965,465,000 3,654 4,191.873 880 T/J 1,169,500 875 B 104,100 42 UNTR United Tractors Tbk. --M9BX-1 16,400 16,400 15,525 15,550 -850 3,807,800 59,730,940,000 4,991 18,511.905 15,575 J 17,300 15,550 T/B 115,900 43 UNVR Unilever Indonesia Tbk. --M5BX-1 7,500 7,925 7,525 7,850 350 21,296,700 165,445,772,500 8,178 200,972.862 7,875 J 97,600 7,850 T/B 9,300 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 835 890 825 875 40 72,860,200 62,787,604,000 6,721 224.905 880 J 439,600 875 T/B 2,287,800 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 560 595 555 590 30 38,471,500 22,365,139,000 2,984 159.244 590 T/J 297,400 585 B 1,098,900 Total 1,722,678,400 4,163,792,695,000 262,896 14,808,700 39,412,900 Jakarta, 28 April 2020 Trading Division