List of Securities Quotation: LQ45 Date: Thursday, 30 January 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 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,325 1,280 1,295 -10 24,536,100 31,810,265,000 4,195 117.727 1,295 T/J 71,700 1,290 B 91,300 2 AKRA AKR Corporindo Tbk. --S9XXO1 3,400 3,430 3,320 3,340 -60 12,981,300 43,866,270,000 1,439 2,661.970 3,350 J 96,600 3,340 T/B 23,800 3 ANTM Aneka Tambang Tbk. --S2XXO1 750 760 740 740 -10 60,227,100 45,119,717,000 4,328 487.901 745 J 89,600 740 T/B 8,747,400 4 ASII Astra International Tbk. --S4BXO1 6,825 6,800 6,625 6,625 -200 25,324,800 169,345,667,500 4,152 4,737.659 6,650 J 8,100 6,625 T/B 508,800 5 BBCA Bank Central Asia Tbk. --S8B3O1 33,925 34,225 33,650 33,700 -225 14,398,000 486,672,252,500 7,736 19,257.143 33,700 T/J 7,645,000 33,675 B 194,700 6 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,350 7,425 7,250 7,250 -100 13,452,000 98,243,247,500 3,865 34.870 7,250 T/J 267,500 7,225 B 392,600 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,620 4,700 4,580 4,580 -40 87,726,300 403,103,861,000 10,107 5,234.286 4,590 J 541,300 4,580 T/B 5,439,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,930 1,955 1,910 1,930 0 8,218,500 15,849,756,000 1,775 251.739 1,935 J 2,100 1,930 T/B 80,300 9 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,800 7,825 7,600 7,650 -150 42,697,800 329,056,282,500 4,763 2,305.140 7,675 J 32,600 7,650 T/B 49,900 10 BRPT Barito Pacific Tbk. --S3XXO1 1,260 1,270 1,220 1,240 -20 43,109,100 53,969,262,500 3,855 484.886 1,245 J 90,900 1,240 T/B 598,900 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,165 1,180 1,130 1,135 -30 5,737,700 6,581,988,500 1,632 222.329 1,145 J 243,500 1,135 T/B 168,000 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,570 4,730 4,490 4,520 -50 7,019,600 32,148,133,000 4,576 463.590 4,540 J 1,000 4,520 T/B 169,600 13 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,675 6,900 6,625 6,700 25 3,693,700 24,936,127,500 2,346 30,514.187 6,750 J 39,800 6,700 T/B 26,400 14 CTRA Ciputra Development Tbk. --S6XXO1 945 950 910 915 -30 10,207,300 9,452,946,000 2,221 204.863 920 J 7,500 915 T/B 98,600 15 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,715 1,750 1,640 1,655 -60 20,512,200 34,640,260,500 5,196 165.500 1,655 T/J 355,300 1,650 B 226,800 16 EXCL XL Axiata Tbk. --S7BXO1 3,010 3,050 2,900 2,940 -70 6,612,800 19,548,323,000 4,277 149.207 2,940 T/J 89,600 2,930 B 100 17 GGRM Gudang Garam Tbk. --M5B3O1 56,800 57,175 55,600 55,700 -1,100 1,106,900 61,878,530,000 2,445 2,173.659 55,725 J 400 55,700 T/B 9,500 18 HMSP H.M. Sampoerna Tbk. --M5LKO1 2,170 2,180 2,110 2,120 -50 25,646,600 54,639,650,000 2,566 10,583.067 2,130 J 2,328,500 2,120 T/B 403,800 19 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,700 11,900 11,475 11,625 -75 5,091,400 59,707,825,000 1,875 430.955 11,625 T/J 4,900 11,500 B 3,300 20 INCO Vale Indonesia Tbk. --S2XXO1 3,280 3,300 3,040 3,110 -170 11,525,900 36,144,942,000 3,273 1,269.388 3,110 T/J 42,600 3,100 B 4,100 21 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,925 8,025 7,900 7,900 -25 4,874,900 38,740,262,500 2,427 1,352.300 7,925 J 3,900 7,900 T/B 109,300 22 INDY Indika Energy Tbk. --S2LKO1 1,005 1,015 980 980 -25 3,272,500 3,243,107,000 1,578 33.220 985 J 52,200 980 T/B 7,600 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,325 7,400 6,925 7,075 -250 4,804,600 34,024,702,500 3,225 364.565 7,075 T/J 37,500 7,025 B 28,200 24 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,825 18,000 17,200 17,225 -600 1,073,800 18,746,582,500 2,121 689.000 17,225 T/J 45,600 17,200 B 24,000 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,900 10,975 10,600 10,750 -150 1,403,900 15,059,582,500 2,055 76.786 10,750 T/J 3,500 10,725 B 103,700 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,525 1,545 1,465 1,490 -35 16,540,100 24,782,559,500 3,336 407.326 1,490 T/J 182,400 1,480 B 43,800 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,900 4,900 4,780 4,800 -100 5,864,300 28,236,416,000 2,947 283.052 4,800 T/J 7,000 4,790 B 142,500 28 KLBF Kalbe Farma Tbk. --S5BXO1 1,525 1,545 1,510 1,515 -10 12,903,500 19,686,059,500 2,116 14,776.163 1,520 J 5,100 1,515 T/B 440,200 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,470 3,510 3,340 3,360 -110 6,764,900 23,003,244,000 4,472 76.137 3,380 J 29,800 3,360 T/B 54,900 30 MEDC Medco Energi Internasional Tbk. --S2LKO1 710 715 695 695 -15 49,814,600 34,944,583,000 3,229 1,224.087 700 J 328,400 695 T/B 863,000 31 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,630 1,635 1,570 1,585 -45 17,101,100 27,222,972,000 11,489 176.111 1,585 T/J 562,100 1,580 B 70,000 32 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,795 1,840 1,795 1,800 5 54,175,900 98,335,360,000 6,313 600.000 1,800 T/J 633,900 1,795 B 1,290,100 33 PTBA Bukit Asam Tbk. --S2BXO1 2,330 2,330 2,240 2,240 -90 30,619,900 69,368,703,000 5,046 1,947.826 2,250 J 65,400 2,240 T/B 1,210,900 34 PTPP PP (Persero) Tbk. --S6XXO1 1,435 1,450 1,380 1,395 -40 14,315,500 19,989,559,500 2,459 262.218 1,395 T/J 362,600 1,390 B 36,600 35 PWON Pakuwon Jati Tbk. --S6B3O1 545 550 535 535 -10 19,097,100 10,273,336,500 2,094 2,062.531 540 J 1,416,800 535 T/B 1,419,900 36 SCMA Surya Citra Media Tbk. --S9XXO1 1,500 1,515 1,470 1,475 -25 19,740,100 29,383,414,000 1,707 667.261 1,480 J 200 1,475 T/B 175,200 37 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,300 12,450 12,150 12,300 0 3,721,400 45,846,472,500 3,199 4,280.047 12,325 J 350,200 12,300 T/B 990,900 38 SRIL Sri Rejeki Isman Tbk. --S4LKO1 238 242 236 236 -2 8,632,200 2,053,999,800 700 98.333 238 J 186,500 236 T/B 389,100 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,900 10,000 9,500 9,550 -350 1,048,700 10,144,165,000 1,857 590.460 9,550 T/J 5,400 9,525 B 100 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,900 3,910 3,850 3,860 -40 60,391,600 233,945,204,000 5,412 2,028.536 3,860 T/J 223,300 3,850 B 505,700 41 TPIA Chandra Asri Petrochemical Tbk. --U3XXO2 9,075 9,125 8,900 8,925 -150 8,303,900 74,712,370,000 1,812 2,063.989 8,975 J 6,600 8,925 T/B 16,900 42 UNTR United Tractors Tbk. --S9BXO1 20,025 20,050 19,750 19,975 -50 2,561,900 51,134,242,500 3,582 23,779.762 19,975 T/J 32,800 19,950 B 300 43 UNVR Unilever Indonesia Tbk. --M5BXO1 8,250 8,250 8,150 8,225 -25 4,297,800 35,263,062,500 2,985 210,573.477 8,225 T/J 73,400 8,200 B 4,700 44 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,985 1,985 1,920 1,930 -55 6,458,200 12,547,490,500 2,025 496.076 1,930 T/J 59,000 1,925 B 26,400 45 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,305 1,310 1,250 1,255 -50 19,165,100 24,288,511,500 2,471 338.731 1,255 T/J 58,000 1,250 B 1,262,700 Total 806,772,600 3,001,691,269,300 157,279 16,690,100 26,454,400 Jakarta, 30 January 2020 Trading Division