List of Securities Quotation: LQ45 Date: Wednesday, 06 May 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 1,460 1,465 1,400 1,415 -45 13,115,600 18,534,150,000 4,050 1,725.610 1,420 J 13,000 1,415 T/B 281,900 2 ADRO Adaro Energy Tbk. --M2BX-1 905 965 900 950 45 105,354,100 98,843,594,500 12,419 86.364 955 J 1,131,300 950 T/B 1,083,500 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,340 2,460 2,340 2,450 110 24,993,500 60,440,476,000 3,475 1,952.642 2,450 T/J 1,102,900 2,440 B 63,800 4 ANTM Aneka Tambang Tbk. --M2XX-1 500 510 498 500 0 40,511,700 20,287,422,300 2,829 329.663 505 J 6,290,100 500 T/B 698,300 5 ASII Astra International Tbk. --M4BX-1 3,610 3,680 3,580 3,640 30 70,425,000 254,492,788,000 9,163 2,603.031 3,650 J 107,100 3,640 T/B 2,820,500 6 BBCA Bank Central Asia Tbk. XDM8B3-1 26,425 26,850 26,500 26,775 350 17,279,100 461,234,580,000 12,951 15,300.000 26,775 T/J 183,200 26,725 B 10,000 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,840 3,890 3,820 3,830 -10 41,255,900 158,366,395,000 8,458 18.421 3,840 J 93,900 3,830 T/B 2,463,200 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,630 2,650 2,600 2,620 -10 173,052,900 454,135,084,000 16,292 2,994.286 2,630 J 3,772,000 2,620 T/B 1,689,900 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 875 890 870 875 0 17,830,200 15,671,696,500 2,349 114.130 880 J 1,418,700 875 T/B 87,700 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,220 4,260 4,160 4,160 -60 69,366,500 290,107,691,000 14,417 1,253.514 4,170 J 461,500 4,160 T/B 482,500 11 BRPT Barito Pacific Tbk. --M3XX-1 1,380 1,390 1,285 1,285 -95 69,577,700 91,347,360,000 8,378 502.483 1,285 T/J 2,194,000 0 B 0 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 675 680 665 670 -5 10,438,900 7,023,236,000 1,895 131.243 675 J 67,800 670 T/B 582,200 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,460 2,500 2,290 2,290 -170 28,828,100 68,316,455,000 10,155 234.872 2,290 T/J 1,390,500 0 B 0 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,300 4,350 4,250 4,290 -10 7,778,000 33,394,304,000 4,594 19,538.188 4,300 J 2,600 4,290 T/B 63,800 15 CTRA Ciputra Development Tbk. --M6XX-1 525 535 520 520 -5 6,446,200 3,400,412,000 999 116.425 525 J 142,800 520 T/B 944,500 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,220 1,230 1,190 1,195 -25 5,269,900 6,362,399,500 1,405 119.500 1,195 T/J 96,100 1,190 B 277,100 17 EXCL XL Axiata Tbk. --M7BX-1 2,420 2,440 2,300 2,320 -100 22,750,500 53,382,164,000 5,891 117.742 2,330 J 31,900 2,320 T/B 5,000 18 GGRM Gudang Garam Tbk. --M5B3-1 44,525 44,950 44,000 44,200 -325 827,700 36,762,107,500 2,910 1,724.878 44,200 T/J 4,200 44,175 B 900 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,560 1,640 1,560 1,635 75 61,306,100 99,038,086,000 8,538 8,161.941 1,635 T/J 76,500 1,630 B 393,700 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,750 9,875 9,650 9,675 -75 5,417,100 52,738,800,000 3,405 358.665 9,725 J 20,900 9,650 B 380,800 21 INCO Vale Indonesia Tbk. --M2XX-1 2,700 2,850 2,700 2,830 130 20,558,000 57,681,004,000 3,706 1,155.102 2,840 J 80,900 2,830 T/B 2,160,400 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,650 6,450 6,500 -25 4,649,100 30,168,957,500 3,519 1,112.652 6,525 J 11,500 6,500 T/B 94,100 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,225 5,275 5,150 5,175 -50 2,810,100 14,593,512,500 2,608 266.660 5,175 T/J 139,300 5,150 B 114,500 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,775 10,850 10,600 10,600 -175 1,562,400 16,630,225,000 2,785 424.000 10,650 J 5,000 10,600 T/B 17,100 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,650 7,900 7,650 7,850 200 3,288,400 25,733,982,500 2,635 56.071 7,850 T/J 212,600 7,825 B 35,400 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 940 950 900 915 -25 31,631,500 29,085,588,000 4,916 250.137 915 T/J 774,700 910 B 1,044,800 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,180 3,590 3,190 3,510 330 49,598,400 170,360,597,000 11,955 206.982 3,520 J 77,500 3,510 T/B 131,900 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,360 1,415 1,360 1,405 45 55,190,700 77,315,479,000 7,393 13,703.306 1,405 T/J 1,182,000 1,400 B 455,500 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,290 1,320 1,215 1,220 -70 27,443,700 34,531,856,000 7,530 27.645 1,220 T/J 6,000 1,215 B 562,000 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 875 880 845 855 -20 47,765,300 41,042,493,500 9,653 95.000 855 T/J 724,900 850 B 1,276,400 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 815 835 805 815 0 178,524,800 146,514,624,500 7,631 271.667 820 J 2,243,300 815 T/B 3,150,600 32 PTBA Bukit Asam Tbk. --M2BX-1 1,815 1,910 1,820 1,895 80 58,599,000 109,902,639,000 8,861 1,647.826 1,900 J 759,400 1,895 T/B 1,567,300 33 PTPP PP (Persero) Tbk. --M6XX-1 655 675 645 660 5 25,915,600 17,149,632,500 2,247 124.060 660 T/J 980,700 655 B 1,023,200 34 PWON Pakuwon Jati Tbk. --M6B3-1 346 352 342 350 4 27,374,100 9,537,674,400 2,755 1,349.320 350 T/J 187,800 348 B 1,022,700 35 SCMA Surya Citra Media Tbk. --M9XX-1 785 815 765 810 25 33,525,300 26,583,325,000 3,159 366.428 815 J 430,500 810 T/B 247,500 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,500 7,550 7,400 7,450 -50 5,932,000 44,352,397,500 4,495 2,592.386 7,500 J 38,300 7,450 T/B 755,600 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 158 161 157 161 3 31,455,000 5,013,071,400 1,124 67.083 162 J 2,693,300 161 T/B 262,600 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,145 1,155 1,105 1,105 -40 20,480,200 23,188,929,000 1,824 272.840 1,110 J 15,900 1,105 T/B 10,500 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,820 4,890 4,800 4,800 -20 1,668,300 8,056,240,000 1,959 296.776 4,810 J 24,000 4,800 T/B 218,400 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,320 3,340 3,220 3,240 -80 86,395,000 280,374,998,000 14,978 1,702.709 3,250 J 1,020,600 3,240 T/B 753,900 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 895 900 875 880 -15 87,061,500 77,315,970,500 6,265 4,191.873 880 T/J 271,100 875 B 239,700 42 UNTR United Tractors Tbk. --M9BX-1 15,200 15,500 15,125 15,300 100 2,704,900 41,178,050,000 3,783 18,214.286 15,300 T/J 52,800 15,275 B 1,100 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,300 8,325 8,050 8,100 -200 11,498,100 93,542,502,500 6,846 207,373.272 8,125 J 1,000 8,100 T/B 70,900 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 940 965 925 935 -5 36,299,800 34,224,948,000 4,192 240.327 935 T/J 40,300 930 B 786,900 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 605 615 595 595 -10 20,449,300 12,296,798,000 2,473 160.594 600 J 135,200 595 T/B 1,442,600 Total 1,664,205,200 3,710,254,696,600 263,865 30,709,600 29,774,900 Jakarta, 06 May 2020 Trading Division