List of Securities Quotation: LQ45 Date: Thursday, 28 November 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 ADRO Adaro Energy Tbk. --S2BXO1 1,295 1,300 1,245 1,245 -50 31,176,400 39,389,817,000 4,092 113.182 1,245 T/J 388,300 1,240 B 869,200 2 AKRA AKR Corporindo Tbk. --S9XXO1 3,300 3,360 3,220 3,250 -50 17,583,800 57,319,821,000 2,356 2,590.240 3,260 J 464,200 3,250 T/B 10,500 3 ANTM Aneka Tambang Tbk. --S2XXO1 780 780 745 750 -30 56,329,600 42,897,543,000 6,284 494.495 755 J 1,000,400 750 T/B 688,100 4 ASII Astra International Tbk. --S4BXO1 6,425 6,425 6,350 6,400 -25 17,353,400 110,944,607,500 4,412 4,576.757 6,425 J 469,200 6,400 T/B 1,961,300 5 BBCA Bank Central Asia Tbk. --S8B3O1 31,500 31,475 31,225 31,250 -250 8,849,600 277,036,360,000 4,732 17,857.143 31,275 J 100 31,250 T/B 248,800 6 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,475 7,575 7,350 7,400 -75 10,990,500 82,015,577,500 3,329 35.591 7,425 J 76,700 7,400 T/B 51,500 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,170 4,170 4,050 4,050 -120 61,720,000 253,088,412,000 9,612 4,628.571 4,060 J 297,400 4,050 T/B 1,533,700 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,120 2,140 2,000 2,050 -70 16,581,100 34,336,354,000 3,304 267.391 2,060 J 358,600 2,050 T/B 563,400 9 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 6,900 6,900 6,775 6,775 -125 28,137,600 192,462,615,000 5,085 2,041.480 6,775 T/J 99,200 6,750 B 1,781,000 10 BRPT Barito Pacific Tbk. --S3XXO1 1,320 1,435 1,310 1,330 10 114,554,800 155,823,040,500 10,602 520.080 1,330 T/J 818,500 1,325 B 127,500 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,300 1,315 1,290 1,300 0 6,972,400 9,070,736,500 1,744 254.650 1,300 T/J 1,485,200 1,295 B 5,200 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,920 3,940 3,850 3,900 -20 2,393,200 9,306,841,000 2,076 400.000 3,910 J 22,000 3,900 T/B 4,500 13 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,800 7,075 6,525 6,650 -150 10,745,100 73,324,007,500 4,335 30,286.469 6,675 J 33,400 6,650 T/B 1,430,400 14 CTRA Ciputra Development Tbk. --S6XXO1 1,005 1,035 960 975 -30 15,073,500 15,200,965,500 2,067 218.297 980 J 134,900 975 T/B 58,000 15 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,445 1,465 1,360 1,385 -60 12,279,800 17,179,067,500 3,373 138.500 1,385 T/J 308,100 1,380 B 46,300 16 EXCL XL Axiata Tbk. --S7BXO1 3,390 3,360 3,180 3,230 -160 16,174,300 52,660,442,000 4,947 163.925 3,230 T/J 1,850,700 3,210 B 5,000 17 GGRM Gudang Garam Tbk. --M5B3O1 50,425 50,750 50,150 50,375 -50 1,055,700 53,295,950,000 2,665 1,965.854 50,400 J 1,200 50,375 T/B 1,200 18 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,905 1,935 1,900 1,900 -5 32,870,900 62,958,575,500 5,484 9,484.824 1,905 J 328,900 1,900 T/B 11,723,700 19 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,375 11,525 11,325 11,325 -50 2,859,600 32,593,530,000 1,235 419.833 11,350 J 51,100 11,325 T/B 226,800 20 INCO Vale Indonesia Tbk. --S2XXO1 3,160 3,130 3,000 3,010 -150 14,002,000 42,655,623,000 2,426 1,228.571 3,010 T/J 19,300 3,000 B 136,100 21 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,950 8,000 7,875 7,925 -25 4,600,700 36,492,952,500 1,762 1,356.579 7,925 T/J 4,520,200 7,875 B 24,900 22 INDY Indika Energy Tbk. --S2XXO1 1,235 1,235 1,150 1,150 -85 14,181,200 17,051,529,000 2,093 38.983 1,150 T/J 82,500 1,145 B 76,500 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,200 7,175 6,900 6,925 -275 4,975,900 35,018,140,000 3,525 356.836 6,925 T/J 28,800 6,900 B 152,400 24 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 19,675 20,200 19,325 19,325 -350 2,069,800 40,605,910,000 2,064 773.000 19,400 J 300 19,325 T/B 4,800 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,950 10,950 10,550 10,575 -375 1,362,700 14,597,570,000 1,812 75.536 10,600 J 100 10,575 T/B 16,100 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,610 1,675 1,615 1,635 25 20,954,800 34,558,590,000 2,939 446.966 1,640 J 199,900 1,635 T/B 20,300 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,780 4,800 4,550 4,590 -190 3,559,000 16,624,665,000 2,764 270.668 4,600 J 5,100 4,590 T/B 380,600 28 KLBF Kalbe Farma Tbk. --S5BXO1 1,515 1,515 1,480 1,485 -30 19,711,500 29,488,682,500 1,580 14,483.566 1,485 T/J 290,100 1,480 B 654,800 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,550 3,620 3,550 3,580 30 4,938,500 17,655,964,000 1,281 81.122 3,590 J 103,200 3,560 B 200 30 MEDC Medco Energi Internasional Tbk. --S2LKO1 695 730 685 690 -5 103,181,700 73,453,737,500 9,334 1,215.281 690 T/J 14,300 685 B 1,122,400 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,345 1,345 1,255 1,280 -65 42,068,100 53,983,713,000 25,776 142.222 1,280 T/J 1,579,800 1,275 B 229,500 32 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,940 1,945 1,890 1,895 -45 17,017,600 32,519,688,500 3,825 631.667 1,900 J 641,600 1,895 T/B 1,100,100 33 PTBA Bukit Asam Tbk. --S2BXO1 2,580 2,620 2,470 2,470 -110 21,173,900 53,365,850,000 3,269 2,147.826 2,470 T/J 518,900 2,460 B 520,200 34 PTPP PP (Persero) Tbk. --S6XXO1 1,440 1,460 1,375 1,385 -55 21,863,500 30,651,161,500 2,701 260.338 1,390 J 247,600 1,385 T/B 10,600 35 PWON Pakuwon Jati Tbk. --S6B3O1 565 565 555 560 -5 21,051,100 11,790,865,500 1,294 2,158.911 565 J 1,380,000 560 T/B 13,216,800 36 SCMA Surya Citra Media Tbk. --S9XXO1 1,235 1,240 1,135 1,165 -70 64,824,600 76,538,026,000 4,604 527.023 1,165 T/J 3,796,000 1,160 B 700 37 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,975 12,150 11,450 11,600 -375 10,433,800 124,258,810,000 3,674 4,036.467 11,600 T/J 223,700 11,575 B 3,200 38 SRIL Sri Rejeki Isman Tbk. --S4LKO1 254 264 254 254 0 28,185,900 7,293,419,800 2,048 105.833 256 J 2,549,700 254 T/B 155,000 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,850 9,925 9,450 9,450 -400 1,816,200 17,469,047,500 3,053 584.277 9,450 T/J 63,200 9,425 B 16,300 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,880 3,900 3,800 3,820 -60 70,635,000 271,040,182,000 9,261 2,007.515 3,830 J 943,600 3,820 T/B 3,300 41 TPIA Chandra Asri Petrochemical Tbk. --U3LKO2 9,175 9,425 9,175 9,250 75 13,046,600 121,362,265,000 1,896 2,139.149 9,275 J 335,000 9,250 T/B 104,700 42 UNTR United Tractors Tbk. --S9BXO1 21,600 21,850 20,600 20,900 -700 2,644,900 56,176,385,000 3,031 24,880.952 20,900 T/J 11,900 20,875 B 1,200 43 UNVR Unilever Indonesia Tbk. CDM5BXO1 41,000 42,150 41,000 41,800 800 1,946,800 81,110,402,500 4,034 214,029.698 41,825 J 1,400 41,800 T/B 81,400 44 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,870 1,875 1,785 1,790 -80 12,844,100 23,349,839,500 4,240 460.092 1,795 J 107,700 1,790 T/B 280,100 45 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,305 1,325 1,275 1,285 -20 16,306,300 21,160,465,500 2,411 346.829 1,285 T/J 1,242,700 1,280 B 142,200 Total 1,003,097,500 2,911,177,747,800 188,431 27,094,700 39,790,500 Jakarta, 28 November 2019 Trading Division