List of Securities Quotation: LQ45 Date: Friday, 08 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 1,415 1,440 1,345 1,360 -55 22,197,500 30,367,019,500 6,376 1,658.537 1,360 T/J 692,000 1,355 B 246,200 2 ADRO Adaro Energy Tbk. --M2BX-1 950 1,030 955 1,025 75 144,477,800 144,921,713,000 16,819 93.182 1,025 T/J 454,900 1,020 B 265,700 3 AKRA AKR Corporindo Tbk. CDM9XX-1 2,450 2,520 2,330 2,480 30 24,175,400 59,396,380,000 2,880 1,976.552 2,490 J 112,300 2,480 T/B 25,000 4 ANTM Aneka Tambang Tbk. --M2XX-1 500 540 500 535 35 185,061,500 97,411,725,000 11,643 352.740 540 J 7,938,400 535 T/B 6,617,800 5 ASII Astra International Tbk. --M4BX-1 3,640 3,740 3,600 3,740 100 63,346,500 234,376,051,000 9,863 2,674.543 3,740 T/J 660,600 3,730 B 79,700 6 BBCA Bank Central Asia Tbk. XDM8B3-1 26,775 27,000 25,750 26,225 -550 24,605,600 644,170,787,500 14,554 14,985.714 26,225 T/J 168,200 26,200 B 34,800 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,830 3,870 3,790 3,800 -30 45,523,000 173,691,970,000 9,584 18.277 3,810 J 40,200 3,800 T/B 2,586,400 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,620 2,660 2,580 2,590 -30 205,764,900 537,170,079,000 26,079 2,960.000 2,600 J 609,300 2,590 T/B 10,884,800 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 875 880 840 845 -30 43,133,200 36,869,917,000 5,057 110.217 850 J 262,100 845 T/B 1,717,600 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,160 4,310 4,180 4,200 40 63,741,100 269,861,635,000 10,149 1,265.567 4,210 J 176,800 4,200 T/B 416,900 11 BRPT Barito Pacific Tbk. --M3XX-1 1,285 1,335 1,200 1,210 -75 99,201,400 124,862,287,500 11,222 473.155 1,215 J 221,200 1,210 T/B 1,087,300 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 670 690 665 665 -5 16,202,800 10,853,364,500 3,088 130.263 665 T/J 3,065,000 660 B 2,837,200 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,290 2,360 2,170 2,320 30 31,311,700 71,553,827,000 8,470 237.949 2,330 J 319,800 2,320 T/B 426,400 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,290 4,430 4,300 4,370 80 10,091,900 44,200,073,000 4,740 19,902.537 4,370 T/J 13,100 4,360 B 126,900 15 CTRA Ciputra Development Tbk. --M6XX-1 520 530 515 515 -5 7,375,100 3,852,415,500 1,311 115.306 520 J 412,300 515 T/B 287,100 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,195 1,235 1,195 1,235 40 8,996,200 10,988,471,000 1,976 123.500 1,240 J 132,900 1,235 T/B 1,888,900 17 EXCL XL Axiata Tbk. --M7BX-1 2,320 2,430 2,340 2,380 60 15,509,100 37,088,558,000 5,620 120.787 2,380 T/J 560,700 2,370 B 72,600 18 GGRM Gudang Garam Tbk. --M5B3-1 44,200 44,750 43,800 44,050 -150 934,800 41,312,147,500 3,115 1,719.024 44,200 J 1,700 44,050 T/B 4,200 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,635 1,685 1,630 1,640 5 39,569,300 65,418,191,500 5,797 8,186.901 1,645 J 44,100 1,640 T/B 472,200 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,675 9,775 9,550 9,625 -50 7,505,800 72,339,710,000 6,520 356.812 9,650 J 2,600 9,625 T/B 93,700 21 INCO Vale Indonesia Tbk. --M2XX-1 2,830 3,100 2,830 3,090 260 29,645,300 90,035,226,000 5,729 1,261.224 3,090 T/J 2,644,400 3,080 B 21,100 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,500 6,700 6,500 6,625 125 9,168,700 60,712,317,500 5,786 1,134.049 6,625 T/J 23,400 6,600 B 10,300 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,175 5,250 5,100 5,100 -75 2,545,400 13,095,755,000 2,478 262.796 5,125 J 5,000 5,100 T/B 66,700 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,600 10,875 10,550 10,600 0 2,079,900 22,132,360,000 2,873 424.000 10,675 J 2,000 10,600 T/B 22,200 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,850 8,000 7,700 7,875 25 3,280,300 25,900,410,000 3,570 56.250 7,875 T/J 1,500 7,850 B 30,000 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 915 930 910 920 5 37,803,200 34,799,450,500 4,450 251.504 925 J 417,800 920 T/B 39,300 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,510 3,640 3,400 3,640 130 27,292,600 96,133,027,000 8,658 214.648 3,640 T/J 873,000 3,630 B 3,300 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,405 1,440 1,380 1,400 -5 37,146,000 52,008,127,500 4,177 13,654.540 1,400 T/J 253,700 1,395 B 41,900 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,220 1,335 1,235 1,250 30 36,243,500 46,579,185,000 7,602 28.325 1,250 T/J 265,900 1,245 B 218,700 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 855 865 840 845 -10 57,295,200 48,673,273,500 12,984 93.889 845 T/J 688,800 840 B 2,853,700 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 815 865 815 860 45 318,826,400 268,166,477,500 13,142 286.667 865 J 4,673,700 860 T/B 7,933,400 32 PTBA Bukit Asam Tbk. --M2BX-1 1,895 2,080 1,895 2,060 165 86,015,500 173,339,226,000 15,873 1,791.304 2,070 J 1,858,700 2,060 T/B 143,100 33 PTPP PP (Persero) Tbk. --M6XX-1 660 680 660 665 5 17,362,500 11,613,631,500 1,769 125.000 670 J 319,000 665 T/B 587,900 34 PWON Pakuwon Jati Tbk. --M6B3-1 350 364 348 356 6 52,505,600 18,634,129,600 5,228 1,372.451 356 T/J 418,600 354 B 1,921,900 35 SCMA Surya Citra Media Tbk. --M9XX-1 810 840 790 790 -20 57,395,700 46,609,245,000 3,304 357.380 795 J 110,400 790 T/B 5,585,500 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,450 7,625 7,250 7,450 0 5,640,000 42,016,857,500 3,690 2,592.386 7,475 J 38,100 7,450 T/B 570,100 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 161 163 158 159 -2 14,578,100 2,332,810,100 986 66.250 160 J 2,112,300 159 T/B 2,402,200 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,105 1,155 1,105 1,140 35 45,855,400 51,829,288,000 3,178 281.481 1,140 T/J 490,200 1,135 B 361,600 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,800 4,900 4,810 4,820 20 1,672,600 8,083,847,000 2,273 298.012 4,820 T/J 430,100 4,810 B 124,100 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,240 3,290 3,150 3,190 -50 143,584,400 458,325,791,000 16,618 1,676.433 3,200 J 1,778,400 3,190 T/B 2,730,900 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 880 895 870 885 5 78,551,100 69,427,741,000 8,771 4,215.691 885 T/J 1,390,900 880 B 64,200 42 UNTR United Tractors Tbk. --M9BX-1 15,300 15,900 15,300 15,825 525 4,845,100 76,102,755,000 4,431 18,839.286 15,825 T/J 200 15,800 B 83,700 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,100 8,200 7,925 8,050 -50 11,108,900 89,623,347,500 6,320 206,093.190 8,050 T/J 162,200 8,025 B 56,100 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 935 970 925 935 0 27,484,500 25,863,030,000 2,982 240.327 940 J 198,400 935 T/B 24,000 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 595 610 595 600 5 14,054,800 8,478,068,500 1,813 161.943 605 J 1,223,300 600 T/B 73,400 Total 2,180,705,300 4,551,221,699,700 313,548 36,268,200 56,140,700 Jakarta, 08 May 2020 Trading Division