List of Securities Quotation: LQ45 Date: Friday, 15 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 1,305 1,325 1,250 1,310 5 19,285,400 25,022,986,000 5,262 1,597.561 1,310 T/J 3,432,600 1,305 B 47,600 2 ADRO Adaro Energy Tbk. --M2BX-1 945 970 910 925 -20 38,978,300 36,432,871,000 5,171 84.091 930 J 290,500 925 T/B 5,786,600 3 AKRA AKR Corporindo Tbk. XDM9XX-1 2,250 2,320 2,130 2,240 -10 3,261,300 7,262,431,000 1,775 1,785.273 2,250 J 4,500 2,240 T/B 53,200 4 ANTM Aneka Tambang Tbk. --M2XX-1 515 530 505 520 5 67,020,800 34,676,424,500 3,985 342.850 520 T/J 231,300 515 B 1,894,200 5 ASII Astra International Tbk. --M4BX-1 3,570 3,720 3,560 3,710 140 65,284,900 238,861,396,000 10,371 2,653.089 3,720 J 809,200 3,710 T/B 504,000 6 BBCA Bank Central Asia Tbk. XDM8B3-1 24,600 24,975 23,400 23,925 -675 41,158,000 984,334,962,500 35,702 13,671.429 23,925 T/J 1,362,900 23,900 B 37,700 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,540 3,590 3,300 3,340 -200 86,958,200 294,359,490,000 15,869 16.064 3,340 T/J 473,000 3,330 B 1,017,200 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,350 2,400 2,210 2,240 -110 594,658,300 1,346,956,855,000 64,619 2,560.000 2,240 T/J 11,714,400 2,230 B 10,137,900 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 745 765 725 745 0 35,798,400 26,423,409,500 3,720 97.174 750 J 893,300 745 T/B 73,600 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 3,950 3,990 3,680 3,760 -190 113,617,100 430,060,203,000 19,736 1,132.984 3,760 T/J 86,700 3,750 B 1,055,800 11 BRPT Barito Pacific Tbk. --M3XX-1 1,150 1,240 1,140 1,225 75 59,687,500 72,039,542,500 11,306 479.021 1,230 J 558,500 1,225 T/B 560,300 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 625 660 605 605 -20 61,247,400 38,474,242,000 7,804 118.510 610 J 170,200 605 T/B 9,228,300 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,080 2,170 2,020 2,080 0 19,931,200 41,510,675,000 6,147 213.333 2,090 J 50,000 2,080 T/B 174,800 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,800 5,075 4,800 4,960 160 13,188,900 64,996,490,500 6,013 22,589.607 4,960 T/J 167,300 4,950 B 12,800 15 CTRA Ciputra Development Tbk. --M6XX-1 484 494 476 476 -8 21,142,500 10,166,380,600 2,688 106.574 478 J 43,100 476 T/B 227,200 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,115 1,135 1,075 1,100 -15 9,714,900 10,671,829,500 2,221 110.000 1,100 T/J 361,300 1,095 B 50,500 17 EXCL XL Axiata Tbk. --M7BX-1 2,350 2,470 2,350 2,460 110 16,102,900 39,083,314,000 4,673 124.847 2,460 T/J 568,300 2,450 B 128,900 18 GGRM Gudang Garam Tbk. --M5B3-1 47,750 49,275 47,150 49,275 1,525 1,450,500 70,647,857,500 4,073 1,922.927 49,275 T/J 10,500 49,150 B 2,700 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,790 1,870 1,735 1,855 65 76,401,800 139,604,493,000 8,637 9,260.184 1,855 T/J 1,406,800 1,850 B 206,200 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,725 9,900 9,700 9,700 -25 6,164,400 60,182,057,500 3,255 359.592 9,750 J 400 9,700 T/B 87,300 21 INCO Vale Indonesia Tbk. --M2XX-1 2,990 3,010 2,870 2,890 -100 6,667,700 19,379,857,000 2,494 1,179.592 2,890 T/J 785,300 2,880 B 63,700 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,575 6,650 6,475 6,575 0 6,817,800 44,692,277,500 4,176 1,125.490 6,575 T/J 160,800 6,550 B 10,800 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,025 5,125 5,000 5,100 75 1,451,300 7,372,035,000 1,144 262.796 5,100 T/J 38,700 5,075 B 1,000 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,800 10,875 10,575 10,650 -150 3,006,000 32,094,085,000 3,323 426.000 10,650 T/J 155,300 10,625 B 400 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,525 7,700 7,300 7,400 -125 878,900 6,516,885,000 1,343 52.857 7,425 J 7,700 7,400 T/B 93,000 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 890 915 885 890 0 36,777,400 33,060,131,500 4,218 243.302 895 J 81,000 890 T/B 513,300 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,530 3,620 3,500 3,530 0 8,462,800 29,980,489,000 3,326 208.161 3,550 J 70,300 3,530 T/B 2,354,900 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,400 1,400 1,370 1,400 0 25,213,800 35,195,045,000 2,786 13,654.540 1,400 T/J 6,005,700 1,395 B 5,800 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,330 1,350 1,240 1,255 -75 19,737,700 25,096,379,500 5,031 28.438 1,260 J 188,500 1,255 T/B 147,200 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 895 955 885 940 45 244,538,200 225,009,433,000 20,103 104.444 940 T/J 2,707,200 935 B 750,500 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 810 830 780 790 -20 142,061,100 113,490,640,000 8,214 263.333 795 J 809,500 790 T/B 6,766,600 32 PTBA Bukit Asam Tbk. --M2BX-1 1,865 1,940 1,800 1,815 -50 30,769,700 56,549,100,000 6,549 1,578.261 1,820 J 26,700 1,815 T/B 1,125,100 33 PTPP PP (Persero) Tbk. --M6XX-1 620 635 600 610 -10 21,109,600 12,937,843,000 2,235 114.662 615 J 171,400 610 T/B 782,900 34 PWON Pakuwon Jati Tbk. --M6B3-1 338 344 324 326 -12 54,966,800 18,149,362,000 3,813 1,256.795 326 T/J 6,989,300 324 B 3,186,300 35 SCMA Surya Citra Media Tbk. --M9XX-1 800 815 785 800 0 32,365,200 25,740,231,500 2,017 361.904 805 J 470,600 800 T/B 1,253,400 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,575 8,725 8,275 8,525 -50 6,597,100 56,115,662,500 5,929 2,966.456 8,550 J 5,500 8,525 T/B 203,100 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 153 154 147 148 -5 28,845,300 4,290,877,500 1,852 61.667 149 J 588,800 148 T/B 1,149,400 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,080 1,125 1,060 1,125 45 23,353,900 25,693,264,500 2,249 277.778 1,125 T/J 383,500 1,120 B 188,300 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,390 4,460 4,340 4,340 -50 3,189,100 13,953,659,000 2,875 268.335 4,340 T/J 26,500 4,330 B 127,300 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,070 3,130 3,020 3,100 30 114,753,900 353,510,729,000 11,786 1,629.135 3,100 T/J 5,314,900 3,090 B 267,600 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 845 870 820 860 15 103,604,700 88,084,775,500 4,018 4,096.604 865 J 8,500 860 T/B 643,500 42 UNTR United Tractors Tbk. --M9BX-1 15,000 15,100 14,000 14,250 -750 5,153,400 73,957,860,000 4,769 16,964.286 14,250 T/J 558,600 14,225 B 16,900 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,300 8,600 8,275 8,575 275 23,052,700 195,808,857,500 10,567 219,534.050 8,575 T/J 292,900 8,525 B 1,500 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 905 925 890 905 0 18,131,700 16,432,690,500 2,987 232.616 910 J 379,800 905 T/B 1,233,400 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 570 590 565 575 5 20,603,200 11,856,894,000 2,166 155.196 580 J 775,600 575 T/B 2,543,700 Total 2,333,161,700 5,496,736,974,600 342,997 49,637,400 54,716,400 Jakarta, 15 May 2020 Trading Division