List of Securities Quotation: LQ45 Date: Monday, 11 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 1,360 1,405 1,360 1,385 25 15,539,700 21,524,427,500 4,254 1,689.024 1,385 T/J 115,300 1,380 B 47,200 2 ADRO Adaro Energy Tbk. --M2BX-1 1,025 1,060 1,025 1,030 5 62,095,700 64,628,964,000 7,826 93.636 1,030 T/J 1,922,100 1,025 B 582,200 3 AKRA AKR Corporindo Tbk. CDM9XX-1 2,480 2,600 2,480 2,520 40 18,659,300 46,992,928,000 2,021 2,008.432 2,580 J 56,800 2,520 T/B 694,000 4 ANTM Aneka Tambang Tbk. --M2XX-1 535 555 530 530 -5 113,381,700 61,106,542,500 7,358 349.443 530 T/J 554,700 525 B 2,513,900 5 ASII Astra International Tbk. --M4BX-1 3,740 3,920 3,750 3,920 180 79,511,800 306,833,247,000 11,333 2,803.264 3,930 J 734,800 3,920 T/B 2,842,500 6 BBCA Bank Central Asia Tbk. XDM8B3-1 26,225 26,625 26,225 26,475 250 8,123,100 215,022,192,500 8,434 15,128.571 26,550 J 900 26,475 T/B 559,000 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,800 3,860 3,800 3,800 0 40,350,800 153,963,449,000 7,340 18.277 3,810 J 42,000 3,800 T/B 3,908,600 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,590 2,640 2,600 2,620 30 154,599,200 404,680,926,000 12,564 2,994.286 2,620 T/J 2,288,800 2,610 B 9,520,300 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 845 870 855 860 15 19,697,000 17,001,411,000 2,101 112.174 865 J 466,300 860 T/B 2,211,500 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,200 4,280 4,190 4,230 30 41,776,100 176,521,146,000 7,091 1,274.607 4,240 J 478,900 4,230 T/B 112,000 11 BRPT Barito Pacific Tbk. --M3XX-1 1,210 1,290 1,200 1,220 10 98,382,400 121,364,691,000 13,217 477.066 1,225 J 9,000 1,220 T/B 110,200 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 665 680 660 665 0 28,703,400 19,171,090,000 3,658 130.263 665 T/J 2,930,400 660 B 1,710,100 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,320 2,450 2,340 2,370 50 27,668,600 66,285,870,000 8,900 243.077 2,370 T/J 6,400 2,360 B 137,400 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,370 4,520 4,370 4,500 130 12,372,900 55,130,064,000 4,740 20,494.603 4,500 T/J 106,900 4,490 B 45,700 15 CTRA Ciputra Development Tbk. --M6XX-1 515 540 520 530 15 23,456,900 12,408,617,500 2,592 118.664 530 T/J 69,800 525 B 549,700 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,235 1,270 1,210 1,220 -15 18,661,800 23,142,425,500 3,337 122.000 1,225 J 14,100 1,220 T/B 39,600 17 EXCL XL Axiata Tbk. --M7BX-1 2,380 2,530 2,380 2,400 20 34,528,100 84,594,999,000 8,985 121.802 2,400 T/J 1,749,200 2,390 B 273,900 18 GGRM Gudang Garam Tbk. --M5B3-1 44,050 45,175 44,200 44,900 850 979,100 43,833,927,500 1,786 1,752.195 44,950 J 100 44,900 T/B 1,600 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,640 1,665 1,630 1,660 20 16,583,900 27,342,227,500 2,639 8,286.741 1,660 T/J 422,600 1,655 B 195,500 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,625 9,825 9,700 9,750 125 3,409,000 33,349,240,000 3,432 361.446 9,775 J 10,400 9,750 T/B 17,700 21 INCO Vale Indonesia Tbk. --M2XX-1 3,090 3,190 2,960 3,000 -90 11,674,900 35,638,868,000 3,349 1,224.490 3,010 J 49,600 3,000 T/B 173,500 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,625 6,725 6,525 6,525 -100 6,007,600 39,710,495,000 3,246 1,116.931 6,550 J 500 6,525 T/B 211,900 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,100 5,250 5,150 5,150 50 2,303,100 11,944,132,500 1,157 265.372 5,175 J 11,700 5,150 T/B 18,000 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,600 11,500 10,750 11,400 800 2,673,100 29,814,760,000 2,999 456.000 11,400 T/J 227,200 11,350 B 3,500 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,875 8,050 7,750 7,800 -75 2,367,400 18,689,897,500 2,540 55.714 7,800 T/J 7,200 7,775 B 12,400 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 940 920 925 5 19,989,100 18,559,500,000 3,136 252.870 930 J 221,800 925 T/B 2,505,100 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,640 3,800 3,610 3,800 160 24,201,200 89,175,732,000 6,578 224.083 3,810 J 15,900 3,800 T/B 275,200 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,400 1,415 1,385 1,385 -15 33,331,300 46,807,103,500 3,961 13,508.241 1,400 J 69,200 1,385 T/B 613,100 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,250 1,530 1,260 1,525 275 101,450,400 147,306,183,500 17,689 34.556 1,525 T/J 5,521,900 1,520 B 90,200 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 845 860 825 830 -15 69,526,900 58,213,947,500 13,073 92.222 835 J 1,079,000 830 T/B 1,966,700 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 860 905 870 895 35 332,702,600 295,443,399,500 15,859 298.333 895 T/J 4,243,100 890 B 3,001,400 32 PTBA Bukit Asam Tbk. --M2BX-1 2,060 2,160 2,030 2,050 -10 38,337,600 79,926,072,000 9,754 1,782.609 2,050 T/J 1,109,600 2,040 B 804,700 33 PTPP PP (Persero) Tbk. --M6XX-1 665 710 670 685 20 58,298,300 40,505,246,500 4,132 128.759 690 J 1,224,100 685 T/B 670,300 34 PWON Pakuwon Jati Tbk. --M6B3-1 356 368 356 360 4 90,074,300 32,546,115,800 4,189 1,387.872 362 J 1,157,000 360 T/B 42,800 35 SCMA Surya Citra Media Tbk. --M9XX-1 790 810 785 800 10 30,620,700 24,423,104,500 2,317 361.904 800 T/J 12,900 795 B 1,721,900 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,450 8,150 7,550 8,000 550 14,602,900 116,249,430,000 4,843 2,783.771 8,000 T/J 11,800 7,975 B 84,300 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 159 161 157 159 0 14,630,000 2,327,182,700 1,147 66.250 159 T/J 440,900 158 B 2,230,500 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,140 1,155 1,115 1,120 -20 48,092,200 54,326,764,500 2,640 276.543 1,120 T/J 237,600 1,115 B 282,300 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,820 4,890 4,820 4,820 0 1,659,100 8,050,108,000 1,749 298.012 4,840 J 4,300 4,820 T/B 119,400 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,190 3,250 3,210 3,220 30 58,473,100 188,957,404,000 7,332 1,692.199 3,230 J 1,005,300 3,220 T/B 2,477,100 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 885 890 870 880 -5 83,125,600 72,968,399,000 4,676 4,191.873 880 T/J 39,700 875 B 58,300 42 UNTR United Tractors Tbk. --M9BX-1 15,825 16,125 15,725 15,725 -100 3,087,700 49,191,862,500 3,313 18,720.238 15,750 J 1,200 15,725 T/B 68,700 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,050 8,250 8,050 8,075 25 8,239,200 67,018,615,000 4,895 206,733.231 8,075 T/J 22,700 8,050 B 162,500 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 935 1,005 940 985 50 93,382,000 91,767,206,000 7,806 253.179 990 J 983,100 985 T/B 45,200 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 600 635 605 615 15 62,660,800 38,863,238,500 4,899 165.992 615 T/J 215,800 610 B 1,825,300 Total 2,029,991,600 3,613,323,153,500 260,887 29,892,600 45,536,900 Jakarta, 11 May 2020 Trading Division