List of Securities Quotation: LQ45 Date: Tuesday, 12 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 1,385 1,405 1,340 1,350 -35 10,675,800 14,552,472,500 3,613 1,646.341 1,350 T/J 245,000 1,345 B 14,900 2 ADRO Adaro Energy Tbk. --M2BX-1 1,030 1,060 1,000 1,005 -25 49,628,600 50,807,588,500 6,289 91.364 1,010 J 148,100 1,005 T/B 308,600 3 AKRA AKR Corporindo Tbk. CDM9XX-1 2,520 2,590 2,410 2,460 -60 17,309,800 43,827,599,000 2,612 1,960.612 2,460 T/J 94,900 2,450 B 3,500 4 ANTM Aneka Tambang Tbk. --M2XX-1 530 530 510 515 -15 47,048,500 24,377,367,500 4,290 339.553 520 J 3,295,200 515 T/B 353,700 5 ASII Astra International Tbk. --M4BX-1 3,920 3,920 3,780 3,820 -100 58,347,900 223,828,231,000 11,375 2,731.752 3,820 T/J 3,187,800 3,810 B 2,300 6 BBCA Bank Central Asia Tbk. XDM8B3-1 26,475 26,700 25,150 26,100 -375 23,732,000 611,258,150,000 19,526 14,914.286 26,100 T/J 3,806,600 25,500 B 74,600 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,800 3,820 3,650 3,660 -140 82,388,200 306,276,377,000 14,434 17.603 3,670 J 528,300 3,660 T/B 4,049,100 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,620 2,630 2,470 2,490 -130 368,672,700 934,759,943,000 62,722 2,845.714 2,500 J 166,300 2,490 T/B 12,157,500 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 860 865 815 825 -35 34,987,400 29,121,508,500 4,070 107.609 830 J 364,100 825 T/B 807,000 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,230 4,230 4,000 4,010 -220 94,289,000 383,492,766,000 21,168 1,208.315 4,020 J 802,600 4,010 T/B 3,989,700 11 BRPT Barito Pacific Tbk. --M3XX-1 1,220 1,280 1,205 1,260 40 101,991,200 128,021,618,000 9,825 492.707 1,265 J 411,000 1,260 T/B 841,600 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 665 670 625 625 -40 41,416,800 26,423,986,500 4,725 122.428 630 J 59,700 625 T/B 1,269,300 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,370 2,390 2,220 2,250 -120 17,682,000 40,446,430,000 6,662 230.769 2,260 J 12,800 2,250 T/B 798,200 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,500 4,720 4,410 4,640 140 27,767,500 128,480,591,000 10,513 21,132.213 4,640 T/J 337,200 4,630 B 165,500 15 CTRA Ciputra Development Tbk. --M6XX-1 530 535 510 510 -20 11,997,900 6,252,663,000 1,989 114.186 515 J 1,420,300 510 T/B 462,600 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,220 1,230 1,150 1,165 -55 17,199,800 20,216,912,000 4,132 116.500 1,170 J 49,300 1,165 T/B 228,700 17 EXCL XL Axiata Tbk. --M7BX-1 2,400 2,450 2,280 2,290 -110 39,079,300 92,032,977,000 10,331 116.219 2,300 J 77,900 2,290 T/B 63,100 18 GGRM Gudang Garam Tbk. --M5B3-1 44,900 46,300 44,700 45,325 425 1,916,900 87,458,000,000 3,753 1,768.780 45,325 T/J 7,500 45,300 B 100 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,660 1,730 1,630 1,690 30 49,874,100 84,347,923,500 7,017 8,436.502 1,695 J 127,500 1,680 B 95,800 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,750 9,800 9,625 9,750 0 10,015,800 97,357,450,000 4,677 361.446 9,750 T/J 500 9,700 B 200 21 INCO Vale Indonesia Tbk. --M2XX-1 3,000 3,050 2,900 2,930 -70 8,827,100 25,962,692,000 2,060 1,195.918 2,940 J 112,500 2,930 T/B 26,300 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,575 6,300 6,325 -200 9,522,400 60,773,767,500 5,581 1,082.696 6,325 T/J 241,200 6,300 B 794,700 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,150 5,275 5,075 5,275 125 3,803,000 19,750,090,000 2,155 271.813 5,275 T/J 44,300 5,250 B 40,900 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,400 11,550 11,100 11,550 150 3,347,500 38,024,570,000 3,736 462.000 11,550 T/J 263,700 11,450 B 1,400 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,800 8,025 7,700 7,700 -100 1,421,900 11,149,292,500 1,837 55.000 7,725 J 700 7,700 T/B 78,300 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 925 940 900 900 -25 46,612,300 42,777,562,500 5,223 246.036 905 J 485,700 900 T/B 1,579,400 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,800 3,880 3,680 3,680 -120 18,749,300 70,942,819,000 6,022 217.006 3,680 T/J 13,100 3,670 B 14,600 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,385 1,420 1,360 1,385 0 30,687,000 42,554,742,500 4,948 13,508.241 1,385 T/J 902,900 1,380 B 3,800 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,525 1,765 1,495 1,530 5 75,766,100 122,130,907,500 21,010 34.670 1,535 J 30,900 1,530 T/B 982,300 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 830 835 790 805 -25 60,632,500 48,973,061,500 13,033 89.444 805 T/J 307,200 800 B 563,800 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 895 900 850 855 -40 148,852,200 128,634,317,500 9,181 285.000 860 J 4,284,800 855 T/B 12,067,500 32 PTBA Bukit Asam Tbk. --M2BX-1 2,050 2,100 1,980 1,990 -60 26,412,900 53,404,433,500 5,281 1,730.435 1,990 T/J 503,300 1,985 B 115,800 33 PTPP PP (Persero) Tbk. --M6XX-1 685 700 640 645 -40 38,375,800 25,156,512,000 3,502 121.241 650 J 846,700 645 T/B 583,700 34 PWON Pakuwon Jati Tbk. --M6B3-1 360 362 342 346 -14 55,413,700 19,381,862,600 3,685 1,333.899 346 T/J 1,223,500 344 B 1,895,600 35 SCMA Surya Citra Media Tbk. --M9XX-1 800 810 780 785 -15 21,662,400 17,206,821,500 1,492 355.118 785 T/J 719,200 780 B 1,847,100 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,000 8,225 7,825 8,100 100 10,536,800 85,419,635,000 5,608 2,818.568 8,125 J 15,200 8,100 T/B 477,100 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 159 160 157 157 -2 16,616,800 2,631,389,200 1,152 65.417 158 J 649,200 157 T/B 5,249,900 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,120 1,125 1,080 1,100 -20 19,890,000 22,062,657,000 1,441 271.605 1,100 T/J 1,927,200 1,095 B 81,000 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,820 4,870 4,700 4,850 30 3,101,900 14,898,810,000 1,857 299.867 4,850 T/J 217,300 4,820 B 500 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,220 3,270 3,100 3,150 -70 138,978,700 439,031,596,000 20,689 1,655.412 3,150 T/J 1,275,000 3,140 B 1,031,100 41 TOWR Sarana Menara Nusantara Tbk. CDM7B3-1 880 880 865 880 0 91,483,100 79,768,920,000 3,267 4,191.873 880 T/J 1,727,400 875 B 515,800 42 UNTR United Tractors Tbk. --M9BX-1 15,725 15,725 15,400 15,500 -225 1,900,900 29,465,907,500 2,992 18,452.381 15,500 T/J 800 15,475 B 3,200 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,075 8,225 8,025 8,175 100 11,132,700 91,060,162,500 5,215 209,293.395 8,175 T/J 120,500 8,150 B 10,700 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 985 995 935 950 -35 38,080,400 36,448,844,000 5,066 244.183 955 J 436,700 950 T/B 4,470,500 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 615 615 585 585 -30 35,250,700 20,965,649,500 3,356 157.895 590 J 1,508,800 585 T/B 1,873,800 Total 2,023,079,300 4,881,917,576,800 353,112 33,000,400 59,994,800 Jakarta, 12 May 2020 Trading Division