List of Securities Quotation: LQ45 Date: Wednesday, 27 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 1,395 1,335 1,385 25 13,720,000 18,826,128,500 4,770 1,689.024 1,390 J 131,500 1,385 T/B 766,300 2 ADRO Adaro Energy Tbk. --M2BX-1 1,000 1,020 990 1,000 0 47,426,900 47,520,287,000 6,638 90.909 1,005 J 359,200 1,000 T/B 2,213,100 3 AKRA AKR Corporindo Tbk. XDM9XX-1 2,380 2,450 2,380 2,420 40 16,499,300 39,860,087,000 2,288 1,928.733 2,420 T/J 1,323,200 2,410 B 11,100 4 ANTM Aneka Tambang Tbk. --M2XX-1 530 535 515 520 -10 43,519,100 22,719,541,500 3,438 342.850 520 T/J 118,700 515 B 9,743,100 5 ASII Astra International Tbk. --M4BX-1 4,330 4,390 4,220 4,350 20 68,841,200 298,033,483,000 10,691 3,110.765 4,350 T/J 104,800 4,340 B 244,100 6 BBCA Bank Central Asia Tbk. --M8B3-1 24,850 25,000 24,275 24,825 -25 30,350,700 747,448,977,500 17,303 14,185.714 24,850 J 167,900 24,825 T/B 104,800 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,630 3,700 3,580 3,630 0 64,238,200 233,033,243,000 8,310 17.459 3,640 J 790,500 3,630 T/B 1,373,400 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,520 2,630 2,520 2,630 110 432,813,000 1,123,239,184,000 36,836 3,005.714 2,630 T/J 523,700 2,620 B 2,977,200 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 765 795 770 780 15 68,319,800 53,484,330,500 5,918 101.739 785 J 952,200 780 T/B 75,700 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,100 4,200 4,010 4,110 10 62,164,800 254,728,415,000 9,612 1,238.448 4,120 J 294,300 4,110 T/B 740,900 11 BRPT Barito Pacific Tbk. --M3XX-1 1,265 1,290 1,220 1,270 5 32,905,600 41,520,745,500 7,415 496.618 1,270 T/J 223,400 1,265 B 73,500 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 650 700 640 690 40 112,666,100 76,109,147,000 8,035 135.160 695 J 2,533,800 690 T/B 246,100 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,360 2,520 2,350 2,520 160 65,336,100 160,541,125,000 12,540 258.462 2,530 J 162,500 2,520 T/B 749,300 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,860 5,125 4,880 5,075 215 8,577,100 43,124,290,500 5,033 23,113.358 5,100 J 58,600 5,075 T/B 436,900 15 CTRA Ciputra Development Tbk. --M6XX-1 525 575 520 550 25 82,240,400 44,819,713,000 4,898 123.142 550 T/J 8,133,000 545 B 351,000 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,155 1,230 1,160 1,230 75 30,193,300 36,405,695,500 6,058 123.000 1,235 J 235,900 1,230 T/B 99,500 17 EXCL XL Axiata Tbk. CDM7BX-1 2,430 2,660 2,430 2,630 200 21,257,300 54,264,544,000 5,599 133.474 2,630 T/J 331,300 2,620 B 197,300 18 GGRM Gudang Garam Tbk. --M5B3-1 47,500 47,875 46,875 47,150 -350 1,245,600 58,820,862,500 4,121 1,840.000 47,150 T/J 2,800 47,100 B 5,600 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,910 1,970 1,895 1,940 30 53,628,900 104,192,383,500 9,185 9,684.505 1,940 T/J 669,600 1,935 B 900,200 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,950 8,700 8,325 8,325 -625 13,319,000 110,883,080,000 8,686 308.619 8,325 T/J 83,524,600 0 B 0 21 INCO Vale Indonesia Tbk. --M2XX-1 3,040 3,080 2,910 2,910 -130 9,015,200 26,610,000,000 3,469 1,187.755 2,920 J 7,000 2,910 T/B 62,600 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,000 6,025 5,600 5,600 -400 17,652,100 98,851,880,000 6,797 958.592 5,600 T/J 47,212,700 0 B 0 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,125 5,200 5,025 5,050 -75 2,526,900 12,870,340,000 2,184 260.219 5,075 J 13,200 5,025 B 166,900 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,100 11,425 11,025 11,350 250 2,545,800 28,702,560,000 2,611 454.000 11,350 T/J 643,000 11,325 B 300 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,100 8,300 8,000 8,200 100 2,720,800 22,219,717,500 2,268 58.571 8,225 J 27,000 8,200 T/B 220,400 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 905 890 895 0 25,795,200 23,150,199,000 3,388 244.669 895 T/J 1,397,400 890 B 1,807,000 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,940 4,150 3,890 3,910 -30 28,470,600 113,406,675,000 8,787 230.569 3,920 J 102,200 3,910 T/B 196,200 28 KLBF Kalbe Farma Tbk. CDM5BX-1 1,325 1,340 1,310 1,320 -5 22,108,500 29,292,331,500 5,193 12,874.281 1,320 T/J 38,300 1,315 B 206,200 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,500 1,530 1,415 1,440 -60 24,552,800 35,740,972,000 6,722 32.630 1,445 J 45,700 1,440 T/B 608,200 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 855 920 850 910 55 119,149,200 105,999,735,500 12,029 101.111 915 J 1,170,700 910 T/B 5,306,000 31 PGAS Perusahaan Gas Negara Tbk. CDM7BX-1 890 910 870 885 -5 223,054,200 198,397,080,000 12,638 295.000 890 J 4,384,800 885 T/B 1,215,500 32 PTBA Bukit Asam Tbk. --M2BX-1 2,040 2,110 2,020 2,090 50 41,042,300 84,565,190,000 6,324 1,817.391 2,090 T/J 895,600 2,080 B 193,300 33 PTPP PP (Persero) Tbk. --M6XX-1 670 690 660 680 10 67,432,000 45,313,902,500 3,952 127.820 685 J 1,945,100 680 T/B 720,200 34 PWON Pakuwon Jati Tbk. --M6B3-1 362 420 364 400 38 299,012,800 116,611,638,000 13,936 1,542.079 400 T/J 2,138,100 398 B 369,900 35 SCMA Surya Citra Media Tbk. --M9XX-1 825 975 825 940 115 93,925,100 85,410,084,500 7,084 425.237 940 T/J 217,800 935 B 362,200 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,575 9,300 8,575 9,250 675 5,807,400 52,734,997,500 3,777 3,218.735 9,250 T/J 294,500 9,225 B 600 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 147 149 145 148 1 38,609,100 5,680,182,000 1,269 61.667 148 T/J 3,478,200 147 B 3,846,100 38 TBIG Tower Bersama Infrastructure Tbk. CDM7LK-1 1,060 1,080 1,040 1,065 5 22,641,900 24,029,330,500 1,643 262.963 1,070 J 17,800 1,065 T/B 56,500 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,470 4,540 4,300 4,420 -50 13,083,600 58,106,303,000 7,818 273.281 4,440 J 82,000 4,420 T/B 26,000 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,250 3,270 3,150 3,170 -80 128,693,900 408,384,151,000 21,539 1,665.922 3,180 J 3,317,400 3,170 T/B 1,402,800 41 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 930 950 925 950 20 88,097,900 82,691,022,500 6,862 4,525.318 950 T/J 438,700 945 B 11,400 42 UNTR United Tractors Tbk. --M9BX-1 15,075 15,200 14,875 14,950 -125 2,535,100 37,928,205,000 4,276 17,797.619 14,950 T/J 18,900 14,925 B 600 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,150 8,250 8,000 8,200 50 15,919,300 130,269,577,500 7,243 209,933.436 8,200 T/J 131,500 8,175 B 23,600 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,000 1,070 980 1,065 65 83,550,100 86,297,645,500 8,958 273.742 1,070 J 593,000 1,065 T/B 4,724,700 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 600 610 590 605 5 51,184,900 30,761,836,000 3,054 163.293 610 J 2,255,100 605 T/B 684,500 Total 2,698,389,100 5,513,600,819,500 341,195 171,507,200 43,520,800 Jakarta, 27 May 2020 Trading Division