List of Securities Quotation: LQ45 Date: Friday, 29 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 1,490 1,555 1,440 1,555 65 31,227,300 47,586,255,000 4,593 1,896.341 1,560 J 24,600 1,555 T/B 922,500 2 ADRO Adaro Energy Tbk. CDM2BX-1 1,030 1,100 1,015 1,100 70 139,275,700 148,833,313,500 11,606 100.000 1,100 T/J 3,507,200 1,095 B 1,000 3 AKRA AKR Corporindo Tbk. XDM9XX-1 2,470 2,470 2,350 2,350 -120 14,923,300 35,781,911,000 1,380 1,872.943 2,350 T/J 1,459,200 2,340 B 38,100 4 ANTM Aneka Tambang Tbk. --M2XX-1 525 535 520 535 10 58,928,900 31,226,291,500 3,496 352.740 535 T/J 2,331,100 530 B 42,800 5 ASII Astra International Tbk. --M4BX-1 4,540 4,770 4,470 4,770 230 164,786,500 776,055,478,000 16,945 3,411.114 4,770 T/J 129,900 4,760 B 334,100 6 BBCA Bank Central Asia Tbk. --M8B3-1 26,475 26,475 25,950 25,950 -525 79,882,800 2,082,003,545,000 21,436 14,828.571 26,000 J 100 25,950 T/B 7,278,500 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,660 3,860 3,590 3,830 170 147,057,800 549,926,275,000 18,799 18.421 3,830 T/J 3,412,200 3,820 B 7,000 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,730 2,950 2,700 2,950 220 872,607,300 2,507,557,508,000 60,787 3,371.429 2,960 J 2,764,900 2,950 T/B 6,463,900 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 810 810 760 760 -50 480,031,200 369,722,267,500 11,266 99.130 760 T/J 3,761,200 755 B 3,448,800 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,290 4,490 4,250 4,470 180 175,273,400 772,921,679,000 17,246 1,346.925 4,470 T/J 1,586,500 4,460 B 22,000 11 BRPT Barito Pacific Tbk. --M3XX-1 1,275 1,350 1,255 1,350 75 97,721,500 130,489,345,000 7,521 527.901 1,350 T/J 1,608,200 1,345 B 11,500 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 660 690 635 635 -25 593,216,700 380,821,115,000 7,408 124.387 640 J 800 635 T/B 17,593,700 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,700 2,880 2,620 2,880 180 33,725,300 93,174,142,000 9,095 295.385 2,890 J 42,600 2,880 T/B 3,317,800 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,200 5,775 5,000 5,775 575 20,590,000 114,725,400,000 5,288 26,301.407 5,775 T/J 196,000 5,625 B 47,500 15 CTRA Ciputra Development Tbk. --M6XX-1 545 580 540 575 30 41,047,900 23,386,075,500 2,051 128.739 580 J 802,000 575 T/B 26,200 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,260 1,275 1,210 1,255 -5 19,967,900 24,827,233,000 4,609 125.500 1,255 T/J 524,100 1,250 B 18,100 17 EXCL XL Axiata Tbk. CDM7BX-1 2,490 2,590 2,450 2,590 100 39,056,100 98,687,472,000 7,001 131.444 2,590 T/J 1,883,600 2,580 B 1,801,600 18 GGRM Gudang Garam Tbk. --M5B3-1 47,925 48,750 46,725 48,750 825 2,832,100 136,151,457,500 5,249 1,902.439 48,750 T/J 467,500 48,675 B 18,900 19 HMSP H.M. Sampoerna Tbk. CDM5LK-1 1,925 1,945 1,900 1,940 15 62,635,100 120,951,862,000 9,108 9,684.505 1,945 J 350,900 1,940 T/B 1,126,800 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,325 8,500 8,150 8,150 -175 61,130,900 507,632,517,500 21,078 302.132 8,175 J 479,800 8,150 T/B 6,217,800 21 INCO Vale Indonesia Tbk. --M2XX-1 2,830 2,900 2,740 2,780 -50 14,212,000 39,598,944,000 3,940 1,134.694 2,780 T/J 1,075,900 2,770 B 102,100 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,675 5,925 5,600 5,750 75 54,627,900 316,243,162,500 11,944 984.269 5,800 J 51,100 5,750 T/B 5,388,600 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,100 5,250 4,980 5,250 150 10,451,500 53,801,029,500 2,724 270.525 5,250 T/J 520,500 5,225 B 35,300 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,200 12,500 11,800 12,100 -100 30,167,800 365,539,370,000 6,089 484.000 12,125 J 793,200 12,100 T/B 1,162,000 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,200 8,225 8,000 8,100 -100 2,493,600 20,106,222,500 2,683 57.857 8,100 T/J 91,400 8,050 B 3,300 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 920 900 900 -20 60,298,000 54,625,709,500 5,862 246.036 900 T/J 4,930,300 895 B 3,761,000 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,810 3,870 3,550 3,550 -260 188,892,300 678,878,178,000 11,360 209.340 3,610 J 4,135,800 3,550 T/B 12,891,700 28 KLBF Kalbe Farma Tbk. CDM5BX-1 1,355 1,460 1,355 1,415 60 206,001,100 291,601,276,500 15,706 13,800.839 1,415 T/J 4,210,300 1,410 B 116,000 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,470 1,520 1,430 1,450 -20 15,973,700 23,354,929,500 3,910 32.857 1,455 J 20,600 1,450 T/B 739,100 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 885 910 850 850 -35 98,888,500 86,874,904,000 7,330 94.444 855 J 30,000 850 T/B 5,851,000 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 885 860 835 860 -25 266,711,300 227,202,313,000 11,239 286.667 860 T/J 4,040,200 855 B 960,200 32 PTBA Bukit Asam Tbk. --M2BX-1 2,090 2,090 1,945 1,945 -145 364,481,600 715,997,863,000 14,570 1,691.304 1,975 J 2,200 1,945 T/B 42,111,200 33 PTPP PP (Persero) Tbk. --M6XX-1 720 740 710 725 5 36,144,800 26,112,851,000 3,713 136.278 725 T/J 8,636,100 720 B 285,800 34 PWON Pakuwon Jati Tbk. --M6B3-1 376 402 362 362 -14 1,604,680,400 588,527,590,400 16,003 1,395.582 370 J 32,047,900 362 T/B 132,002,100 35 SCMA Surya Citra Media Tbk. --M9XX-1 955 1,000 930 1,000 45 34,858,300 33,805,614,500 2,376 452.380 1,000 T/J 2,003,400 995 B 14,200 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,600 9,825 9,400 9,800 200 12,320,400 119,896,057,500 3,308 3,410.119 9,800 T/J 2,226,600 9,725 B 1,000 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 148 152 142 142 -6 166,185,400 23,758,522,500 2,106 59.167 148 J 10,000 142 T/B 6,837,900 38 TBIG Tower Bersama Infrastructure Tbk. CDM7LK-1 1,050 1,070 1,045 1,060 10 36,352,500 38,421,342,500 1,665 261.728 1,060 T/J 1,800 1,055 B 364,000 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,260 4,280 3,970 3,970 -290 109,763,500 439,608,513,000 15,588 245.458 3,970 T/J 14,620,600 0 B 0 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,130 3,150 3,080 3,150 20 276,092,100 864,677,700,000 24,416 1,655.412 3,160 J 1,282,000 3,150 T/B 4,868,400 41 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 925 960 905 955 30 86,274,800 81,871,241,500 4,727 4,549.135 955 T/J 554,900 950 B 30,800 42 UNTR United Tractors Tbk. --M9BX-1 15,100 15,700 14,725 15,700 600 8,249,800 126,799,097,500 5,209 18,690.476 15,700 T/J 338,200 15,650 B 40,200 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,025 8,125 7,750 7,750 -275 90,601,000 708,602,892,500 10,099 198,412.698 7,800 J 1,443,200 7,750 T/B 8,932,000 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,085 1,090 1,055 1,085 0 30,332,800 32,589,525,000 2,961 278.882 1,085 T/J 409,300 1,080 B 113,900 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 620 625 605 610 -10 40,143,000 24,589,073,500 2,883 164.642 610 T/J 788,000 605 B 3,823,100 Total 6,981,115,800 14,935,545,066,400 438,373 109,595,900 279,173,500 Jakarta, 29 May 2020 Trading Division