List of Securities Quotation: LQ45 Date: Wednesday, 23 January 2019 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,705 1,735 1,710 1,735 30 4,218,400 7,276,064,500 1,006 1,362.569 1,735 T/J 491,300 1,730 B 193,300 2 ADRO Adaro Energy Tbk. --S2BXO1 1,410 1,420 1,385 1,400 -10 33,692,800 47,206,728,000 3,737 127.273 1,400 T/J 2,570,500 1,395 B 2,197,500 3 AKRA AKR Corporindo Tbk. --S9XXO1 4,480 4,520 4,450 4,500 20 3,967,900 17,824,191,000 1,605 3,586.486 4,500 T/J 23,900 4,490 B 92,500 4 ANTM Aneka Tambang Tbk. --S2XXO1 830 870 825 865 35 66,030,500 56,251,267,000 3,351 570.317 870 J 8,823,400 865 T/B 5,490,300 5 ASII Astra International Tbk. --S4BXO1 8,200 8,275 8,200 8,225 25 9,100,300 74,951,217,500 2,924 5,881.848 8,250 J 100,400 8,225 T/B 313,500 6 BBCA Bank Central Asia Tbk. --S8B3O1 28,000 28,000 27,375 27,475 -525 11,053,800 303,958,175,000 4,155 15,700.000 27,475 T/J 49,900 27,450 B 399,600 7 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 9,250 9,225 9,125 9,175 -75 8,241,000 75,630,382,500 2,108 44.129 9,200 J 765,200 9,175 T/B 165,100 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 3,770 3,810 3,730 3,790 20 74,089,900 279,119,744,000 4,457 4,331.429 3,800 J 3,585,900 3,790 T/B 74,900 9 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,770 2,780 2,740 2,750 -20 13,471,600 37,144,107,000 1,130 358.695 2,760 J 376,800 2,750 T/B 1,255,100 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,260 2,280 2,240 2,270 10 8,167,500 18,349,221,000 247 378.333 2,270 T/J 34,700 2,260 B 31,100 11 BKSL Sentul City Tbk. --S6LKO1 118 122 118 121 3 48,891,800 5,891,952,800 1,098 8.361 121 T/J 2,118,300 120 B 8,308,600 12 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,750 7,700 7,575 7,600 -150 24,513,400 187,075,345,000 3,284 2,290.074 7,625 J 1,474,400 7,600 T/B 3,517,100 13 BRPT Barito Pacific Tbk. --S3XXO1 2,390 2,450 2,370 2,450 60 4,055,300 9,847,990,000 849 191.869 2,450 T/J 379,400 2,440 B 15,000 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,400 1,460 1,400 1,455 55 16,147,200 23,082,296,500 2,146 285.012 1,460 J 1,017,200 1,455 T/B 245,600 15 ELSA Elnusa Tbk. --S2LKO1 358 362 354 360 2 9,280,200 3,328,649,400 766 90.000 362 J 1,123,600 360 T/B 2,087,700 16 EXCL XL Axiata Tbk. --S7XXO1 2,270 2,310 2,270 2,290 20 7,472,800 17,136,281,000 818 116.219 2,300 J 378,200 2,290 T/B 292,500 17 GGRM Gudang Garam Tbk. --M5LKO1 82,800 83,500 82,675 83,425 625 89,400 7,433,700,000 486 3,255.610 83,450 J 5,500 83,425 T/B 800 18 HMSP H.M. Sampoerna Tbk. --M5B3O1 3,770 3,810 3,770 3,800 30 11,617,200 44,111,183,000 1,844 18,969.649 3,810 J 1,155,600 3,800 T/B 902,200 19 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,450 10,550 10,450 10,475 25 2,991,600 31,359,542,500 1,497 388.323 10,500 J 353,500 10,475 T/B 93,000 20 INCO Vale Indonesia Tbk. --S2BXO1 3,650 3,690 3,570 3,660 10 4,705,900 17,083,669,000 1,009 1,493.878 3,660 T/J 74,900 3,650 B 110,700 21 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,575 7,600 7,500 7,600 25 1,608,000 12,171,647,500 964 1,300.947 7,600 T/J 619,100 7,575 B 703,500 22 INDY Indika Energy Tbk. --S2XXO1 2,050 2,130 2,000 2,070 20 14,820,600 30,673,300,000 2,970 70.169 2,080 J 65,200 2,070 T/B 381,900 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 11,925 12,450 11,925 12,425 500 3,511,500 43,228,625,000 3,862 640.243 12,425 T/J 1,400 12,400 B 6,000 24 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 19,975 19,900 19,425 19,650 -325 382,200 7,491,970,000 913 786.000 19,675 J 2,900 19,650 T/B 9,600 25 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,400 22,550 22,150 22,325 -75 832,800 18,588,832,500 1,455 159.464 22,350 J 13,500 22,325 T/B 4,600 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,940 5,000 4,940 4,980 40 2,726,700 13,586,707,000 1,188 293.666 4,990 J 437,300 4,980 T/B 36,000 27 KLBF Kalbe Farma Tbk. --S5BXO1 1,615 1,610 1,595 1,605 -10 1,712,500 2,748,196,500 733 15,653.955 1,605 T/J 135,800 1,600 B 302,800 28 LPKR Lippo Karawaci Tbk. --S6LKO1 266 278 264 276 10 49,488,600 13,400,605,400 958 70.667 276 T/J 524,200 274 B 1,180,300 29 LPPF Matahari Department Store Tbk. --S9XXO1 6,600 6,725 6,500 6,625 25 3,249,200 21,563,662,500 1,149 150.121 6,650 J 118,300 6,625 T/B 83,600 30 MEDC Medco Energi Internasional Tbk. --S2LKO1 825 825 815 825 0 10,233,900 8,387,178,500 988 1,453.053 825 T/J 563,300 820 B 731,400 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 850 880 845 870 20 20,131,400 17,422,045,500 1,960 96.667 870 T/J 999,500 865 B 1,176,000 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,460 2,480 2,440 2,470 10 18,272,800 45,026,354,000 2,489 823.333 2,470 T/J 2,087,600 2,460 B 2,333,900 33 PTBA Bukit Asam Tbk. --S2BXO1 4,420 4,420 4,330 4,380 -40 4,371,400 19,184,135,000 1,654 3,808.696 4,390 J 159,300 4,380 T/B 124,400 34 PTPP PP (Persero) Tbk. --S6XXO1 2,310 2,370 2,280 2,320 10 10,641,100 24,811,676,000 1,599 436.090 2,330 J 511,800 2,310 B 455,000 35 SCMA Surya Citra Media Tbk. --S9BXO1 2,000 2,010 1,985 1,995 -5 2,556,100 5,088,512,500 909 902.498 1,995 T/J 106,700 1,990 B 43,100 36 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 13,075 13,075 12,850 12,975 -100 1,774,500 23,010,190,000 1,879 4,514.928 12,975 T/J 45,000 12,950 B 500 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 338 342 2 15,416,800 5,233,708,000 1,322 142.500 342 T/J 8,702,700 340 B 6,970,800 38 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,200 1,210 1,185 1,200 0 67,654,100 81,163,797,500 2,821 179.104 1,200 T/J 115,600 1,195 B 36,300 39 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 4,000 3,980 3,940 3,950 -50 27,981,900 110,744,429,000 3,425 2,075.834 3,960 J 3,560,500 3,950 T/B 379,000 40 TPIA Chandra Asri Petrochemical Tbk. --M3BXO2 5,650 5,775 5,600 5,675 25 1,419,400 8,105,297,500 695 1,312.397 5,700 J 6,200 5,675 T/B 300 41 UNTR United Tractors Tbk. --S9BXO1 26,100 26,750 25,950 26,700 600 4,004,100 105,774,977,500 3,817 31,785.714 26,700 T/J 50,700 26,675 B 31,900 42 UNVR Unilever Indonesia Tbk. --M5XXO1 49,050 49,100 48,750 49,100 50 460,200 22,569,837,500 1,311 251,408.090 49,100 T/J 19,800 49,075 B 26,700 43 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,850 1,890 1,860 1,885 35 8,193,900 15,395,717,500 1,597 484.510 1,885 T/J 574,100 1,880 B 401,800 44 WSBP Waskita Beton Precast Tbk. --S3XXO1 390 396 388 396 6 22,218,500 8,744,978,600 863 80.816 396 T/J 9,285,200 394 B 2,039,200 45 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,995 2,050 1,975 2,010 15 20,932,600 42,314,525,500 1,804 542.510 2,020 J 698,500 2,010 T/B 1,757,800 Total 676,393,300 1,970,492,613,200 81,842 54,306,800 45,002,500 Jakarta, 23 January 2019 Trading Division