List of Securities Quotation: LQ45 Date: Tuesday, 19 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 1,295 1,325 1,300 1,310 15 12,327,800 16,140,785,500 2,999 1,597.561 1,310 T/J 1,058,700 1,305 B 56,000 2 ADRO Adaro Energy Tbk. --M2BX-1 1,020 1,065 990 1,005 -15 85,706,200 88,005,507,000 9,597 91.364 1,010 J 106,100 1,005 T/B 1,995,600 3 AKRA AKR Corporindo Tbk. XDM9XX-1 2,240 2,380 2,250 2,280 40 13,706,600 32,145,163,000 2,777 1,817.153 2,280 T/J 92,500 2,270 B 12,100 4 ANTM Aneka Tambang Tbk. --M2XX-1 525 545 525 525 0 61,033,100 32,527,484,500 4,433 346.146 530 J 2,578,900 525 T/B 630,600 5 ASII Astra International Tbk. --M4BX-1 3,910 4,040 3,940 3,950 40 77,238,800 307,485,985,000 10,716 2,824.717 3,950 T/J 1,200 3,940 B 94,200 6 BBCA Bank Central Asia Tbk. --M8B3-1 23,825 24,800 23,400 23,400 -425 25,700,900 619,808,510,000 24,167 13,371.429 23,600 J 200 23,400 T/B 2,720,700 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,330 3,580 3,380 3,520 190 77,081,500 270,715,946,000 12,752 16.930 3,520 T/J 3,780,500 3,510 B 355,300 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,170 2,420 2,250 2,370 200 531,310,100 1,255,727,083,000 49,790 2,708.571 2,370 T/J 69,400 2,360 B 3,493,800 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 760 800 760 760 0 65,551,500 51,087,870,000 5,655 99.130 765 J 63,200 760 T/B 1,581,700 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 3,720 4,000 3,760 3,860 140 99,827,500 390,699,812,000 13,762 1,163.117 3,870 J 190,600 3,860 T/B 901,500 11 BRPT Barito Pacific Tbk. --M3XX-1 1,170 1,215 1,165 1,170 0 30,105,400 35,840,925,000 4,849 457.514 1,175 J 32,200 1,170 T/B 330,000 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 605 635 615 625 20 38,041,300 23,797,926,000 3,739 122.428 630 J 712,600 625 T/B 2,318,700 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,230 2,430 2,280 2,410 180 50,168,300 119,241,884,000 12,729 247.179 2,410 T/J 1,214,000 2,400 B 13,700 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,810 5,150 4,900 4,910 100 12,341,600 61,923,424,000 5,526 22,361.889 4,940 J 600 4,910 T/B 125,100 15 CTRA Ciputra Development Tbk. --M6XX-1 472 496 478 494 22 30,855,800 15,180,378,200 3,089 110.604 494 T/J 333,000 492 B 404,600 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,200 1,240 1,160 1,170 -30 28,715,200 34,295,111,500 6,839 117.000 1,175 J 182,400 1,170 T/B 40,400 17 EXCL XL Axiata Tbk. --M7BX-1 2,510 2,580 2,420 2,480 -30 22,573,900 56,246,462,000 5,084 125.862 2,480 T/J 153,800 2,470 B 107,700 18 GGRM Gudang Garam Tbk. --M5B3-1 49,425 51,000 48,500 49,300 -125 1,049,100 52,073,500,000 3,414 1,923.902 49,300 T/J 6,800 48,700 B 1,800 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,865 1,935 1,830 1,835 -30 64,559,900 121,744,707,500 8,604 9,160.343 1,835 T/J 2,111,800 1,830 B 484,900 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,725 9,950 9,800 9,900 175 6,299,300 62,295,762,500 3,162 367.006 9,900 T/J 118,700 9,875 B 1,700 21 INCO Vale Indonesia Tbk. --M2XX-1 2,900 3,050 2,930 2,950 50 11,335,800 33,998,839,000 2,728 1,204.082 2,970 J 2,200 2,950 T/B 133,200 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,500 6,750 6,550 6,750 250 7,364,000 49,316,780,000 4,317 1,155.446 6,775 J 169,100 6,750 T/B 20,500 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,000 5,225 4,970 5,000 0 3,859,100 19,613,657,000 2,289 257.643 5,000 T/J 14,000 4,990 B 12,400 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,800 11,125 10,625 10,700 -100 1,734,000 18,706,397,500 2,903 428.000 10,750 J 20,000 10,700 T/B 36,000 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,725 7,950 7,775 7,850 125 1,368,700 10,759,002,500 1,700 56.071 7,850 T/J 181,000 7,825 B 14,900 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 920 895 900 0 30,657,200 27,854,819,000 4,032 246.036 905 J 955,100 900 T/B 602,400 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,670 3,800 3,680 3,700 30 15,083,700 56,034,766,000 4,869 218.186 3,710 J 19,500 3,690 B 145,600 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,400 1,405 1,380 1,390 -10 38,331,600 53,523,338,000 5,778 13,557.008 1,390 T/J 1,700 1,385 B 2,667,400 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,380 1,450 1,320 1,330 -50 27,501,200 38,114,501,500 7,229 30.138 1,335 J 10,700 1,330 T/B 656,200 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 900 915 870 875 -25 68,563,900 60,754,511,500 8,877 97.222 875 T/J 2,654,200 870 B 1,295,200 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 835 860 835 840 5 117,706,600 100,058,935,500 7,344 280.000 845 J 634,600 840 T/B 6,600 32 PTBA Bukit Asam Tbk. --M2BX-1 1,900 1,985 1,910 1,915 15 45,276,000 87,661,604,000 9,008 1,665.217 1,915 T/J 224,200 1,910 B 1,467,700 33 PTPP PP (Persero) Tbk. --M6XX-1 610 655 625 640 30 37,965,100 24,258,183,500 4,003 120.301 640 T/J 647,700 635 B 1,061,300 34 PWON Pakuwon Jati Tbk. --M6B3-1 334 352 334 342 8 87,819,300 30,172,269,800 4,925 1,318.478 344 J 42,900 342 T/B 1,325,100 35 SCMA Surya Citra Media Tbk. --M9XX-1 835 865 810 820 -15 24,073,800 20,186,555,500 2,967 370.952 820 T/J 351,500 815 B 70,600 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,600 8,975 8,375 8,500 -100 5,123,500 44,521,932,500 3,547 2,957.756 8,550 J 300 8,500 T/B 217,400 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 147 151 147 148 1 14,342,900 2,135,382,700 954 61.667 149 J 403,200 148 T/B 1,023,000 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,095 1,115 1,065 1,080 -15 19,446,800 21,309,789,500 1,954 266.667 1,080 T/J 28,300 1,075 B 27,500 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,160 4,320 4,060 4,060 -100 10,852,300 45,617,350,000 6,773 251.023 4,080 J 100 4,060 T/B 213,000 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,220 3,330 3,250 3,270 50 97,387,100 319,850,407,000 13,092 1,718.475 3,270 T/J 682,800 3,260 B 274,000 41 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 890 920 885 915 25 124,895,500 112,694,385,500 6,942 4,358.596 915 T/J 74,600 910 B 40,500 42 UNTR United Tractors Tbk. --M9BX-1 14,150 15,200 14,200 14,500 350 4,547,400 67,326,062,500 6,762 17,261.905 14,700 J 2,000 14,500 T/B 120,100 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,475 8,575 8,250 8,250 -225 12,088,400 100,514,672,500 9,141 211,213.518 8,300 J 12,500 8,250 T/B 424,600 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 910 975 925 965 55 53,733,700 51,332,098,500 6,878 248.038 965 T/J 175,600 960 B 373,900 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 575 600 580 585 10 34,467,300 20,322,896,500 2,849 157.895 585 T/J 695,600 580 B 2,179,000 Total 2,229,718,700 5,063,623,364,200 325,544 20,810,600 30,078,200 Jakarta, 19 May 2020 Trading Division