List of Securities Quotation: LQ45 Date: Thursday, 28 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 1,500 1,395 1,490 105 32,267,200 47,087,625,500 6,724 1,817.073 1,490 T/J 295,400 1,485 B 1,400 2 ADRO Adaro Energy Tbk. --M2BX-1 1,000 1,075 1,000 1,030 30 137,778,200 142,859,647,500 10,997 93.636 1,035 J 110,600 1,030 T/B 884,200 3 AKRA AKR Corporindo Tbk. XDM9XX-1 2,420 2,490 2,390 2,470 50 12,938,800 31,859,480,000 1,233 1,968.582 2,470 T/J 436,000 2,460 B 7,700 4 ANTM Aneka Tambang Tbk. --M2XX-1 520 540 515 525 5 71,853,100 37,961,981,500 5,406 346.146 525 T/J 10,124,200 520 B 3,151,100 5 ASII Astra International Tbk. --M4BX-1 4,350 4,580 4,350 4,540 190 86,825,700 392,235,153,000 13,538 3,246.637 4,550 J 654,500 4,540 T/B 737,900 6 BBCA Bank Central Asia Tbk. --M8B3-1 24,825 26,600 25,000 26,475 1,650 45,846,600 1,198,930,285,000 26,043 15,128.571 26,475 T/J 531,500 26,375 B 17,700 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,630 3,790 3,630 3,660 30 116,831,000 434,487,369,000 13,696 17.603 3,670 J 211,900 3,660 T/B 2,235,000 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,630 2,780 2,640 2,730 100 453,391,300 1,244,822,367,000 45,725 3,120.000 2,730 T/J 10,527,300 2,720 B 2,902,900 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 780 820 785 810 30 114,031,400 92,175,042,000 8,411 105.652 815 J 2,700,400 810 T/B 73,000 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,110 4,340 4,150 4,290 180 132,730,100 567,854,370,000 14,756 1,292.687 4,290 T/J 188,900 4,280 B 154,600 11 BRPT Barito Pacific Tbk. --M3XX-1 1,270 1,320 1,265 1,275 5 55,789,700 72,058,497,500 8,492 498.573 1,280 J 210,900 1,275 T/B 248,600 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 690 705 660 660 -30 70,093,700 47,781,185,000 4,785 129.284 665 J 114,900 660 T/B 1,239,200 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,520 2,740 2,500 2,700 180 37,973,800 101,443,656,000 10,413 276.923 2,700 T/J 6,700 2,690 B 109,500 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,075 5,300 5,025 5,200 125 9,687,500 50,277,660,000 4,324 23,682.652 5,225 J 8,300 5,200 T/B 55,700 15 CTRA Ciputra Development Tbk. --M6XX-1 550 565 545 545 -5 31,780,100 17,589,642,000 2,792 122.022 545 T/J 15,300 540 B 665,200 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,230 1,340 1,220 1,260 30 70,091,700 90,450,062,000 11,529 126.000 1,260 T/J 737,000 1,255 B 307,400 17 EXCL XL Axiata Tbk. CDM7BX-1 2,630 2,660 2,490 2,490 -140 24,822,200 62,708,158,000 8,256 126.369 2,500 J 56,800 2,490 T/B 680,700 18 GGRM Gudang Garam Tbk. --M5B3-1 47,150 48,875 47,200 47,925 775 1,077,800 51,990,865,000 2,687 1,870.244 47,950 J 800 47,925 T/B 27,400 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,940 1,970 1,885 1,925 -15 44,925,400 86,452,919,000 7,749 9,609.625 1,930 J 180,600 1,925 T/B 49,300 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,325 8,575 7,750 8,325 0 204,450,600 1,669,878,247,500 63,950 308.619 8,350 J 115,400 8,325 T/B 1,197,300 21 INCO Vale Indonesia Tbk. --M2XX-1 2,910 2,970 2,800 2,830 -80 10,686,600 30,695,335,000 3,662 1,155.102 2,840 J 1,300 2,830 T/B 221,700 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,600 6,050 5,225 5,675 75 81,128,900 464,341,057,500 29,931 971.431 5,700 J 227,300 5,675 T/B 1,025,100 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,050 5,150 5,000 5,100 50 3,375,600 17,142,045,000 2,194 262.796 5,100 T/J 191,300 5,075 B 7,100 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,350 12,550 11,400 12,200 850 7,094,600 86,957,500,000 5,602 488.000 12,275 J 800 12,200 T/B 200 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,200 8,375 8,125 8,200 0 3,076,500 25,279,850,000 2,712 58.571 8,225 J 37,600 8,200 T/B 139,200 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 950 895 920 25 113,647,300 105,163,160,500 10,033 251.504 920 T/J 5,602,800 915 B 1,004,600 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,910 4,000 3,810 3,810 -100 16,352,900 63,266,380,000 6,690 224.672 3,820 J 1,000 3,810 T/B 64,300 28 KLBF Kalbe Farma Tbk. CDM5BX-1 1,320 1,365 1,315 1,355 35 35,733,300 48,118,374,500 5,930 13,215.644 1,360 J 722,100 1,355 T/B 147,500 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,440 1,535 1,425 1,470 30 25,148,900 37,382,276,500 6,622 33.310 1,475 J 2,700 1,470 T/B 4,128,300 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 910 930 880 885 -25 111,321,300 100,505,860,500 12,085 98.333 890 J 494,500 885 T/B 2,090,100 31 PGAS Perusahaan Gas Negara Tbk. CDM7BX-1 885 905 870 885 0 207,684,500 184,862,324,500 8,710 295.000 890 J 1,925,800 885 T/B 5,493,200 32 PTBA Bukit Asam Tbk. --M2BX-1 2,090 2,140 2,070 2,090 0 46,169,400 97,178,122,000 7,161 1,817.391 2,090 T/J 44,500 2,080 B 697,100 33 PTPP PP (Persero) Tbk. --M6XX-1 680 750 690 720 40 127,001,500 91,448,510,000 7,374 135.338 725 J 1,228,600 720 T/B 1,826,800 34 PWON Pakuwon Jati Tbk. --M6B3-1 400 408 376 376 -24 181,452,300 69,812,331,600 10,368 1,449.555 378 J 1,128,200 376 T/B 2,047,400 35 SCMA Surya Citra Media Tbk. --M9XX-1 940 990 920 955 15 42,105,700 40,215,881,000 4,768 432.023 955 T/J 233,400 950 B 2,700 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,250 9,725 9,250 9,600 350 9,911,800 94,891,212,500 3,908 3,340.525 9,600 T/J 262,100 9,575 B 14,900 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 148 153 148 148 0 50,679,000 7,605,981,700 2,389 61.667 149 J 574,100 148 T/B 1,134,800 38 TBIG Tower Bersama Infrastructure Tbk. CDM7LK-1 1,065 1,080 1,045 1,050 -15 29,077,900 31,052,408,500 1,801 259.259 1,055 J 60,300 1,050 T/B 946,400 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,420 4,520 4,260 4,260 -160 8,354,700 36,651,666,000 4,733 263.388 4,330 J 14,800 4,260 T/B 387,500 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,170 3,210 3,130 3,130 -40 177,385,100 561,051,551,000 21,569 1,644.901 3,140 J 104,900 3,130 T/B 3,312,100 41 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 950 975 915 925 -25 80,436,300 75,843,687,500 8,259 4,406.231 925 T/J 2,359,800 920 B 148,200 42 UNTR United Tractors Tbk. --M9BX-1 14,950 15,250 14,800 15,100 150 5,091,100 76,619,372,500 5,507 17,976.190 15,100 T/J 70,000 15,075 B 2,300 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,200 8,300 8,000 8,025 -175 27,680,500 223,208,555,000 13,362 205,453.149 8,050 J 17,700 8,025 T/B 779,800 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,065 1,105 1,055 1,085 20 59,989,900 65,051,686,500 6,388 278.882 1,090 J 651,600 1,085 T/B 1,018,000 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 605 645 605 620 15 140,138,400 87,814,989,500 8,592 167.341 625 J 1,792,000 620 T/B 5,013,000 Total 3,355,909,900 9,163,064,331,800 471,856 44,976,600 46,398,100 Jakarta, 28 May 2020 Trading Division