List of Securities Quotation: LQ45 Date: Thursday, 21 February 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 1,590 1,600 1,565 1,570 -20 3,601,800 5,669,282,500 965 1,232.988 1,575 J 173,100 1,570 T/B 20,300 2 ADRO Adaro Energy Tbk. --S2BXO1 1,345 1,360 1,330 1,345 0 36,563,100 49,269,814,000 3,616 122.273 1,350 J 2,161,800 1,345 T/B 1,238,600 3 AKRA AKR Corporindo Tbk. --S9XXO1 5,725 5,875 5,575 5,725 0 6,096,000 34,856,745,000 1,987 4,562.807 5,750 J 77,000 5,725 T/B 75,100 4 ANTM Aneka Tambang Tbk. --S2XXO1 1,060 1,085 1,060 1,065 5 65,729,700 70,527,294,000 3,453 702.182 1,070 J 1,776,300 1,065 T/B 2,567,700 5 ASII Astra International Tbk. --S4BXO1 7,775 7,725 7,650 7,675 -100 11,953,100 91,801,200,000 2,974 5,488.533 7,700 J 1,413,900 7,675 T/B 1,545,300 6 BBCA Bank Central Asia Tbk. --S8B3O1 27,500 27,800 27,475 27,550 50 3,014,700 83,284,617,500 3,598 15,742.857 27,550 T/J 343,100 27,525 B 182,000 7 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 8,825 8,900 8,775 8,800 -25 2,416,700 21,335,102,500 1,166 42.325 8,825 J 390,200 8,800 T/B 346,200 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 3,890 3,900 3,830 3,890 0 45,219,300 174,888,665,000 2,820 4,445.714 3,890 T/J 1,722,500 3,880 B 1,739,800 9 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,500 2,540 2,480 2,520 20 9,257,200 23,258,695,000 1,335 328.696 2,530 J 272,200 2,520 T/B 811,000 10 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,100 7,225 7,100 7,200 100 14,236,600 102,107,685,000 4,092 2,169.544 7,225 J 873,600 7,200 T/B 414,500 11 BRPT Barito Pacific Tbk. --S3XXO1 2,860 2,890 2,840 2,890 30 6,627,100 18,954,325,000 1,181 226.327 2,900 J 600,600 2,890 T/B 16,100 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,330 1,350 1,315 1,330 0 5,486,600 7,278,978,500 1,284 260.526 1,335 J 89,800 1,330 T/B 20,900 13 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 7,575 7,625 7,450 7,500 -75 1,569,200 11,797,005,000 1,848 34,157.672 7,500 T/J 1,100 7,475 B 26,000 14 ELSA Elnusa Tbk. --S2LKO1 384 392 386 388 4 9,083,000 3,534,356,800 507 97.000 390 J 1,462,000 388 T/B 947,700 15 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,210 2,240 2,130 2,140 -70 14,065,700 30,466,667,000 3,499 214.000 2,150 J 209,500 2,140 T/B 148,900 16 EXCL XL Axiata Tbk. --S7XXO1 2,620 2,640 2,570 2,630 10 6,652,500 17,347,616,000 1,058 133.474 2,640 J 349,500 2,630 T/B 96,800 17 GGRM Gudang Garam Tbk. --M5LKO1 83,700 83,700 82,950 83,025 -675 120,100 9,978,830,000 633 3,240.000 83,025 T/J 6,800 83,000 B 2,100 18 HMSP H.M. Sampoerna Tbk. --M5B3O1 3,790 3,790 3,740 3,780 -10 2,314,900 8,732,803,000 908 18,869.808 3,790 J 314,900 3,780 T/B 164,400 19 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,500 10,550 10,325 10,475 -25 1,125,800 11,784,962,500 779 388.323 10,500 J 288,500 10,475 T/B 472,900 20 INCO Vale Indonesia Tbk. --S2BXO1 3,740 3,800 3,710 3,750 10 7,996,500 30,060,659,000 1,824 1,530.612 3,750 T/J 50,700 3,740 B 230,800 21 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,500 7,600 7,475 7,600 100 1,158,600 8,729,015,000 740 1,300.947 7,600 T/J 456,600 7,575 B 74,000 22 INDY Indika Energy Tbk. --S2XXO1 1,955 2,040 1,945 2,010 55 21,042,100 41,961,904,000 3,346 68.136 2,020 J 299,800 2,010 T/B 533,700 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 12,250 12,250 12,100 12,175 -75 432,800 5,258,340,000 749 627.361 12,175 T/J 1,800 12,150 B 10,200 24 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 19,500 19,750 19,400 19,425 -75 188,200 3,683,175,000 646 777.000 19,425 T/J 10,800 19,400 B 8,400 25 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,975 22,375 22,075 22,350 375 879,500 19,582,217,500 1,507 159.643 22,350 T/J 2,500 22,325 B 3,800 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,990 5,000 4,960 4,990 0 1,252,700 6,227,630,000 475 294.256 4,990 T/J 23,700 4,980 B 45,000 27 KLBF Kalbe Farma Tbk. --S5BXO1 1,545 1,540 1,515 1,535 -10 6,419,100 9,828,222,500 804 14,971.228 1,535 T/J 594,800 1,530 B 1,549,100 28 LPPF Matahari Department Store Tbk. --S9XXO1 5,925 6,025 5,850 5,925 0 1,224,600 7,280,207,500 1,096 134.259 5,950 J 102,000 5,925 T/B 64,800 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 995 1,015 995 1,005 10 10,928,600 10,958,117,500 863 1,770.083 1,010 J 2,723,300 1,005 T/B 289,500 30 MNCN Media Nusantara Citra Tbk. --S9LKO1 995 1,010 970 975 -20 24,744,400 24,328,675,000 1,528 108.333 980 J 943,600 975 T/B 155,000 31 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,490 2,640 2,490 2,620 130 110,184,000 284,908,316,000 8,829 873.333 2,620 T/J 1,688,200 2,610 B 2,722,200 32 PTBA Bukit Asam Tbk. --S2BXO1 4,160 4,210 4,160 4,180 20 7,262,200 30,365,472,000 2,058 3,634.783 4,190 J 65,600 4,180 T/B 135,200 33 PTPP PP (Persero) Tbk. --S6XXO1 2,160 2,170 2,090 2,100 -60 26,422,700 55,946,902,000 2,593 394.737 2,110 J 507,900 2,100 T/B 1,170,300 34 PWON Pakuwon Jati Tbk. --S6LKO1 650 655 640 650 0 11,018,800 7,135,583,000 1,870 2,505.879 650 T/J 2,848,500 645 B 1,106,100 35 SCMA Surya Citra Media Tbk. --S9BXO1 1,850 1,855 1,825 1,845 -5 3,661,300 6,739,748,000 887 834.641 1,850 J 162,400 1,845 T/B 5,400 36 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 12,900 13,025 12,575 12,975 75 1,423,600 18,287,652,500 1,436 4,514.928 12,975 T/J 12,600 12,950 B 900 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 338 334 336 2 5,790,200 1,945,306,800 206 140.000 338 J 31,673,300 336 T/B 6,019,500 38 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,700 11,750 11,550 11,675 -25 556,000 6,492,182,500 830 721.845 11,700 J 20,600 11,675 T/B 7,700 39 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,870 3,890 3,860 3,860 -10 17,240,600 66,814,183,000 2,779 2,028.536 3,870 J 377,300 3,860 T/B 1,042,000 40 TPIA Chandra Asri Petrochemical Tbk. --M3BXO2 5,350 5,475 5,375 5,425 75 1,041,900 5,644,670,000 292 1,254.582 5,450 J 38,800 5,425 T/B 33,600 41 UNTR United Tractors Tbk. --S9BXO1 26,000 26,000 25,700 25,850 -150 1,848,000 47,696,787,500 2,129 30,773.810 25,850 T/J 64,100 25,825 B 33,400 42 UNVR Unilever Indonesia Tbk. --M5XXO1 50,025 49,950 49,550 49,675 -350 312,500 15,552,470,000 1,076 254,352.279 49,700 J 2,100 49,675 T/B 1,600 43 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,730 1,755 1,710 1,750 20 11,620,500 20,230,605,500 2,117 449.810 1,755 J 249,900 1,750 T/B 111,900 44 WSBP Waskita Beton Precast Tbk. --S3XXO1 386 390 384 384 -2 15,853,100 6,115,644,000 1,002 78.367 386 J 1,663,500 384 T/B 2,065,900 45 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,855 1,875 1,830 1,855 0 17,084,700 31,660,573,500 3,160 500.675 1,860 J 342,400 1,855 T/B 970,100 Total 552,720,300 1,550,308,903,600 82,545 57,453,200 29,226,400 Jakarta, 21 February 2019 Trading Division