List of Securities Quotation: IDX30 Date: Friday, 15 September 2023 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 Indonesia Tbk. --SO1XDAQ70000A121------------ 2,910 2,910 2,840 2,840 -70 55,255,400 157,935,341,000 10,104 258.182 2,860 J 78,900 2,840 T/B 2,549,300 2 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,470 1,500 1,475 1,485 15 22,157,800 32,942,861,500 10,100 5,917.749 1,490 J 2,600,700 1,485 T/B 109,700 3 AMRT Sumber Alfaria Trijaya Tbk. --UO1U4AC24000D113------------ 2,840 2,920 2,840 2,900 60 34,211,400 98,942,607,000 7,394 7,400.036 2,900 T/J 3,700 2,890 B 81,700 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,900 1,920 1,895 1,900 0 46,983,300 89,455,495,500 8,776 1,252.720 1,905 J 324,100 1,900 T/B 1,192,500 5 ARTO Bank Jago Tbk. --UO2HF5900000G111------------ 2,330 2,350 2,250 2,250 -80 20,892,400 47,594,750,000 5,440 13,681.138 2,260 J 74,700 2,250 T/B 1,633,800 6 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,325 6,325 6,200 6,300 -25 132,198,700 828,548,140,000 12,067 4,505.245 6,325 J 821,100 6,300 T/B 1,185,300 7 BBCA Bank Central Asia Tbk. --SO1UQNCNH000G111------------ 9,100 9,100 9,000 9,000 -100 121,005,300 1,092,836,877,500 16,258 25,696.665 9,025 J 3,400 9,000 T/B 5,171,400 8 BBNI Bank Negara Indonesia (Persero) Tbk. --SO1UQSPBH000G111------------ 9,450 9,525 9,425 9,475 25 36,672,600 347,670,930,000 6,169 45.571 9,500 J 183,300 9,475 T/B 10,000 9 BBRI Bank Rakyat Indonesia (Persero) Tbk. XDSO1UQSPNH000G111------------ 5,425 5,450 5,375 5,375 -50 141,455,400 761,841,095,000 10,299 6,304.098 5,400 J 277,300 5,375 T/B 495,100 10 BMRI Bank Mandiri (Persero) Tbk. --SO1UQSPNH000G111------------ 5,825 5,975 5,850 5,925 100 165,106,200 977,934,650,000 8,687 3,579.217 5,950 J 392,500 5,925 T/B 86,600 11 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,280 1,450 1,275 1,420 140 254,943,100 348,796,887,000 23,534 555.273 1,420 T/J 95,900 1,415 B 216,400 12 BUKA Bukalapak.com Tbk. --UO5H45940000I111----------I- 250 254 244 244 -6 2,325,080,100 569,587,924,000 8,819 28.706 244 T/J 31,272,900 242 B 6,102,600 13 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,025 5,075 4,950 5,075 50 13,506,600 67,994,150,500 3,540 23,113.358 5,075 T/J 677,900 5,025 B 500 14 EMTK Elang Mahkota Teknologi Tbk. --SO1H459DH000I111------------ 575 580 545 545 -30 98,200,600 54,262,116,000 9,109 756.944 550 J 2,619,700 545 T/B 3,064,300 15 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 735 790 745 785 50 92,837,500 71,591,859,500 9,247 1,461.526 785 T/J 1,910,500 780 B 232,500 16 GOTO GoTo Gojek Tokopedia Tbk. --UO5H40544000I111----------K- 88 93 88 92 4 3,597,333,200 326,250,853,700 17,579 27.219 92 T/J 399,905,300 91 B 1,046,878,000 17 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,800 1,830 1,775 1,810 10 23,316,400 42,280,771,000 3,590 173.673 1,810 T/J 71,600 1,805 B 36,500 18 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,850 5,950 5,850 5,900 50 24,672,100 145,600,125,000 3,637 2,408.163 5,925 J 372,100 5,900 T/B 158,400 19 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,700 6,750 6,650 6,750 50 16,267,700 109,132,547,500 7,979 1,155.446 6,750 T/J 955,800 6,700 B 10,300 20 ITMG Indo Tambangraya Megah Tbk. XDSO1XDPU70000A121------------ 29,350 29,500 28,700 29,000 -350 1,882,100 54,713,622,500 3,986 207.143 29,000 T/J 18,500 28,975 B 15,400 21 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,785 1,800 1,755 1,765 -20 64,227,000 113,666,087,500 4,835 17,214.474 1,780 J 112,300 1,765 T/B 1,324,500 22 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,150 3,200 3,140 3,150 0 38,345,500 121,065,340,000 5,932 840.412 3,160 J 170,400 3,150 T/B 1,805,400 23 MEDC Medco Energi Internasional Tbk. --SO1H4M964000A111------------ 1,555 1,655 1,590 1,630 75 298,788,800 484,780,486,000 19,997 3,384.903 1,630 T/J 595,100 1,625 B 467,600 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,405 1,425 1,375 1,380 -25 130,519,100 182,128,073,500 14,546 460.000 1,385 J 310,700 1,380 T/B 348,800 25 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,890 2,900 2,850 2,850 -40 15,248,700 43,647,929,000 6,788 2,478.261 2,860 J 596,000 2,850 T/B 490,300 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 7,000 7,025 6,900 7,000 0 6,661,200 46,447,117,500 2,765 2,444.851 7,000 T/J 269,900 6,950 B 3,600 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,680 3,780 3,670 3,720 40 147,757,300 550,422,705,000 13,183 1,954.962 3,730 J 615,800 3,720 T/B 540,700 28 TOWR Sarana Menara Nusantara Tbk. --SO1H47548000J321------------ 1,025 1,040 1,015 1,020 -5 32,663,500 33,391,502,000 3,929 4,858.762 1,025 J 101,000 1,020 T/B 193,900 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 27,400 28,425 27,250 28,425 1,025 13,900,400 389,928,790,000 11,221 33,839.286 28,425 T/J 601,400 28,300 B 1,000 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,560 3,570 3,500 3,500 -60 19,503,200 68,551,563,000 8,186 89,605.735 3,510 J 3,500 3,500 T/B 1,283,400 Total 7,991,592,600 8,259,943,197,700 277,696 446,036,000 1,075,689,500 Jakarta, 15 September 2023 Trading Division