List of Securities Quotation: LQ45 Date: Saturday, 15 October 2022 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. --MO1XDAQG0000A121------------ 3,950 4,500 4,100 4,200 250 1,214,100 5,219,171,000 523 381.818 0 J 0 4,200 T/B 20,900 2 AMRT Sumber Alfaria Trijaya Tbk. --MO1U00526000D113------------ 2,510 2,510 2,510 2,510 0 500 1,255,000 1 6,404.859 0 J 0 0 B 0 3 ANTM Aneka Tambang Tbk. --MO1XDPX56000B146------------ 1,820 1,900 1,820 1,900 80 34,393,600 63,398,817,500 1,466 1,252.720 1,915 J 600 1,900 T/B 471,300 4 ARTO Bank Jago Tbk. --UO2HM0500000G111------------ 5,025 5,200 5,000 5,200 175 366,600 1,858,130,000 80 31,618.631 5,500 J 200,100 5,200 T/B 449,900 5 ASII Astra International Tbk. XDMO1UBAC76000C311------------ 6,350 6,550 6,200 6,200 -150 32,831,400 209,317,592,500 36,209 4,433.734 6,200 T/J 4,781,700 6,175 B 75,100 6 BBCA Bank Central Asia Tbk. --MO1UQNCN6000G111------------ 8,250 9,600 8,400 8,950 700 2,123,100 18,220,195,000 655 25,553.906 9,250 J 8,800 8,950 T/B 74,600 7 BBNI Bank Negara Indonesia (Persero) Tbk. --MO1UQSPB6000G111------------ 8,425 10,100 8,500 9,875 1,450 619,000 5,979,597,500 318 47.495 9,800 J 98,800 9,625 B 76,000 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --MO1UQSPB6000G111------------ 4,270 5,100 4,270 5,000 730 4,168,600 18,964,455,000 1,454 5,864.277 5,100 J 450,900 5,000 T/B 1,024,000 9 BBTN Bank Tabungan Negara (Persero) Tbk. --MO1HCEL16000G111------------ 1,470 1,530 1,500 1,520 50 471,900 708,700,500 27 198.261 1,530 J 5,600 1,510 B 2,000 10 BFIN BFI Finance Indonesia Tbk. --MO1U1C9N0000G211------------ 995 0 0 995 0 0 0 0 5,098.903 1,050 J 1,000 980 B 100 11 BMRI Bank Mandiri (Persero) Tbk. --MO1UQSPK6000G111------------ 9,400 10,600 9,600 10,600 1,200 2,254,400 23,684,210,000 50 3,194.051 10,600 T/J 5,000 10,400 B 10,000 12 BRIS Bank Syariah Indonesia Tbk. --UO1SE4R50000G111------------ 1,310 1,320 1,320 1,320 10 35,800 47,256,000 21 258.824 1,465 J 2,000 1,320 T/B 15,200 13 BRPT Barito Pacific Tbk. --MO1XDBF41000B111------------ 795 970 800 970 175 755,500 665,827,500 744 379.306 990 J 100 970 T/B 7,400 14 BUKA Bukalapak.com Tbk. --MO2H45970000I111------------ 254 268 248 268 14 9,017,900 2,280,656,200 1,252 31.529 270 J 600,000 268 T/B 490,200 15 CPIN Charoen Pokphand Indonesia Tbk --MO1XN3Q36000D231------------ 5,300 5,525 5,525 5,525 225 200 1,105,000 1 25,162.818 5,575 J 3,700 5,525 T/B 9,800 16 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0FB6000I111------------ 1,515 1,515 1,515 1,515 0 2,000 3,030,000 1 2,104.167 1,515 T/J 300 1,460 B 5,000 17 ERAA Erajaya Swasembada Tbk. --MO1S7EMK1000E742------------ 402 438 402 438 36 22,100 9,487,800 20 219.842 440 J 3,000 438 T/B 100 18 EXCL XL Axiata Tbk. --MO1S3TM40000J321------------ 2,380 2,380 2,380 2,380 0 23,000 54,740,000 2 120.787 2,380 T/J 43,600 2,350 B 250,000 19 GOTO GoTo Gojek Tokopedia Tbk. --UO1H40500000I111----------N- 202 252 206 252 50 6,140,600 1,503,349,400 987 74.556 0 J 0 252 T/B 5,681,000 20 HMSP H.M. Sampoerna Tbk. --MO1H00CD0000D311------------ 940 940 900 900 -40 438,200 403,826,500 80 4,492.812 900 T/J 1,602,800 895 B 200 21 HRUM Harum Energy Tbk. --MO1SKCMA0000A121------------ 1,725 1,755 1,660 1,660 -65 127,200 218,856,500 33 159.280 1,670 J 57,300 1,655 B 500 22 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF06000D222------------ 8,700 9,050 8,975 9,050 350 2,800 25,152,500 3 335.496 9,075 J 100 9,050 T/B 9,700 23 INCO Vale Indonesia Tbk. --MO1XNAF06000B146------------ 6,700 6,725 6,700 6,725 25 15,800 106,180,000 24 2,744.898 6,725 T/J 37,400 6,700 B 300 24 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,050 6,575 6,300 6,575 525 17,900 115,842,500 16 1,125.490 6,550 J 5,600 6,300 B 15,700 25 INDY Indika Energy Tbk. --MO1H05960000A121------------ 3,150 3,150 3,150 3,150 0 15,800 49,770,000 29 106.780 3,240 J 500 3,150 T/B 88,700 26 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM16000B152------------ 8,825 8,825 8,825 8,825 0 1,900 16,767,500 3 454.740 8,975 J 100 8,825 T/B 8,600 27 INTP Indocement Tunggal Prakarsa Tbk. --MO1SATM36000B121------------ 9,050 9,050 9,050 9,050 0 5,000 45,250,000 2 362.000 9,500 J 200 9,050 T/B 6,000 28 ITMG Indo Tambangraya Megah Tbk. XDMO1SDPUG0000A121------------ 42,125 42,400 42,400 42,400 275 1,000 42,400,000 2 302.857 43,700 J 100 42,400 T/B 500 29 JPFA Japfa Comfeed Indonesia Tbk. --MO1SA5M16000D231------------ 1,395 0 0 1,395 0 0 0 0 381.356 1,450 J 10,000 1,395 B 1,000 30 KLBF Kalbe Farma Tbk. --MO1XNAQ36000F211------------ 1,845 1,890 1,890 1,890 45 600 1,134,000 2 18,433.629 1,900 J 500 1,890 T/B 19,500 31 MDKA Merdeka Copper Gold Tbk. --MO1XDDF21000B143------------ 3,660 3,670 3,660 3,660 0 27,400 100,304,000 6 976.479 3,680 J 10,000 3,660 T/B 7,000 32 MEDC Medco Energi Internasional Tbk. --MO1H0M960000A111------------ 1,010 1,010 1,010 1,010 0 16,800 16,968,000 5 2,097.394 1,025 J 3,500 1,010 T/B 35,200 33 MIKA Mitra Keluarga Karyasehat Tbk. --MO1S35MD1000F121------------ 2,750 0 0 2,750 0 0 0 0 161.909 2,920 J 500 0 B 0 34 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 780 780 780 780 0 3,600 2,808,000 7 86.667 780 T/J 224,700 770 B 110,500 35 PGAS Perusahaan Gas Negara Tbk. --MO1XN9VM6000A112------------ 1,800 1,845 1,840 1,845 45 3,514,100 6,467,100,000 425 615.000 1,845 T/J 805,800 1,840 B 2,915,400 36 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 4,230 4,400 4,230 4,230 0 49,700 216,394,000 26 3,678.261 4,400 J 3,700 4,250 B 200 37 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,200 7,475 7,475 7,475 275 600 4,485,000 1 2,601.086 7,600 J 300 7,475 T/B 9,400 38 TBIG Tower Bersama Infrastructure Tbk. --MO1U475B1000J321------------ 2,530 2,510 2,510 2,510 -20 1,000 2,510,000 2 619.753 2,510 T/J 300 0 B 0 39 TINS Timah Tbk. --MO1SDRVJ6000B146------------ 1,320 1,455 1,320 1,455 135 104,900 141,944,500 15 743.496 1,465 J 5,200 1,455 T/B 70,900 40 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWW6000J312------------ 4,290 4,000 3,990 3,990 -300 43,227,700 172,736,503,000 3,289 2,096.855 3,990 T/J 11,286,000 0 B 0 41 TOWR Sarana Menara Nusantara Tbk. --MO1H4GCB1000J321------------ 1,175 1,175 1,170 1,170 -5 14,600 17,100,000 7 5,573.286 1,175 J 18,300 1,125 B 100 42 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF06000B111------------ 2,430 0 0 2,430 0 0 0 0 2,472.804 2,510 J 200 2,380 B 100 43 UNTR United Tractors Tbk. XDMO1XNGQG6000C141------------ 33,750 33,750 33,750 33,750 0 100 3,375,000 1 40,178.571 34,600 J 600 33,800 B 100 44 UNVR Unilever Indonesia Tbk. --MO1XS3QD6000D421------------ 4,810 4,890 4,820 4,880 70 133,800 652,751,000 149 124,935.996 4,880 T/J 52,400 4,820 B 9,500 45 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMV56000J211------------ 935 1,080 890 890 -45 826,200 812,785,000 888 228.761 890 T/J 57,400 885 B 500 Total 142,987,000 534,117,782,900 48,826 20,388,700 11,972,200 Jakarta, 15 October 2022 Trading Division