List of Securities Quotation: LQ45 Date: Saturday, 11 February 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 ACES Ace Hardware Indonesia Tbk. --MO1S35MD0000E743------------ 505 625 505 625 120 1,222,200 685,486,500 164 762.195 0 J 0 630 B 1,000 2 ADRO Adaro Energy Indonesia Tbk. --MO1XDAQ70000A121------------ 2,740 3,150 2,720 3,120 380 2,986,600 8,603,525,000 3,747 283.636 3,150 J 1,304,400 3,120 T/B 500,700 3 AKRA AKR Corporindo Tbk. --MO1X3XM4S000A112------------ 1,310 0 0 1,310 0 0 0 0 5,220.371 1,315 J 5,001,700 1,310 B 2,500 4 AMRT Sumber Alfaria Trijaya Tbk. --UO1U43C20000D113------------ 2,950 3,000 2,950 2,950 0 1,400 4,171,000 7 7,527.623 3,000 J 2,500 2,950 T/B 2,600 5 ANTM Aneka Tambang Tbk. --MO1XNAW5H000B146------------ 2,220 2,300 2,220 2,220 0 45,072,400 100,530,045,000 14,736 1,463.704 2,230 J 94,596,000 2,220 T/B 7,900 6 ARTO Bank Jago Tbk. --UO2HF5900000G111------------ 3,070 3,100 3,070 3,100 30 1,500 4,611,000 6 18,849.568 3,100 T/J 100 3,070 B 105,900 7 ASII Astra International Tbk. --MO1UBAC7H000C311------------ 5,700 6,825 5,700 6,550 850 8,588,600 54,751,185,000 805 4,684.025 0 J 0 6,825 B 100 8 BBCA Bank Central Asia Tbk. --MO1UQNCNH000G111------------ 8,825 10,575 9,075 10,400 1,575 7,150,300 72,946,982,500 850 29,693.924 10,525 J 75,300 10,400 T/B 710,300 9 BBNI Bank Negara Indonesia (Persero) Tbk. --MO1UQSPBH000G111------------ 9,525 11,000 9,525 11,000 1,475 1,232,000 11,811,710,000 233 52.906 0 J 0 11,425 B 601,400 10 BBRI Bank Rakyat Indonesia (Persero) Tbk. --MO1UQSPNH000G111------------ 4,860 5,550 4,860 5,550 690 16,658,000 82,338,924,000 24,924 6,509.348 5,575 J 300 5,550 T/B 69,500 11 BBTN Bank Tabungan Negara (Persero) Tbk. --MO1H5EL1H000G111------------ 1,380 1,380 1,350 1,375 -5 812,500 1,115,384,000 210 185.966 1,380 J 417,700 1,350 B 131,300 12 BMRI Bank Mandiri (Persero) Tbk. --MO1UQSPNH000G111------------ 10,300 12,350 10,400 10,400 100 1,573,100 18,413,560,000 1,686 3,133.786 12,350 J 1,000 10,400 T/B 148,600 13 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR53000G111------------ 1,325 1,370 1,325 1,370 45 1,023,300 1,356,474,500 135 274.998 1,375 J 6,600 1,370 T/B 20,500 14 BRPT Barito Pacific Tbk. --MO1SD4F48000B111------------ 855 855 855 855 0 13,100 11,200,500 5 334.337 860 J 1,200 855 T/B 67,000 15 BUKA Bukalapak.com Tbk. --MO5H45970000I111----------I- 284 296 284 294 10 3,884,000 1,124,264,600 4,505 34.588 294 T/J 3,300 292 B 45,000 16 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3F36000D231------------ 5,850 5,925 5,900 5,925 75 5,800 34,252,500 11 26,984.561 5,950 J 57,400 5,925 T/B 8,700 17 EMTK Elang Mahkota Teknologi Tbk. --MO1H405B8000I111------------ 1,080 1,080 1,080 1,080 0 1,700,000 1,836,000,000 209 1,500.000 1,100 J 500 1,080 T/B 9,200 18 ESSA Surya Esa Perkasa Tbk. --MO1U85901000B111------------ 995 0 0 995 0 0 0 0 1,852.507 1,010 J 20,100 970 B 12,300 19 EXCL XL Axiata Tbk. --MO1X3TM44000J321------------ 2,250 0 0 2,250 0 0 0 0 114.189 2,290 J 2,200 2,250 B 1,021,000 20 GOTO GoTo Gojek Tokopedia Tbk. --UO5H40504000I111----------K- 105 141 98 99 -6 315,275,800 33,205,518,200 306,436 29.290 99 T/J 1,763,600 98 B 304,822,300 21 HRUM Harum Energy Tbk. --MO1SKCMA3000A121------------ 1,650 1,650 1,650 1,650 0 500 825,000 3 158.321 1,650 T/J 1,000 1,600 B 100 22 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SAAF0H000D222------------ 10,300 10,600 10,400 10,600 300 8,200 86,640,000 18 392.956 10,625 J 100 10,600 T/B 5,400 23 INCO Vale Indonesia Tbk. --MO1XDAF0S000B146------------ 7,200 7,425 7,225 7,425 225 10,100 74,525,000 13 3,030.612 7,425 T/J 600 7,400 B 10,000 24 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ1H000D222------------ 6,900 6,975 6,950 6,975 75 35,000 243,525,000 36 1,193.961 6,975 T/J 2,000 6,900 B 5,024,500 25 INDY Indika Energy Tbk. --MO1H05960000A121------------ 2,210 2,220 2,220 2,220 10 100 222,000 1 75.254 2,240 J 10,500 2,200 B 52,900 26 INKP Indah Kiat Pulp & Paper Tbk. --MO1X3QM16000B152------------ 8,600 8,625 8,625 8,625 25 100 862,500 1 444.434 8,700 J 1,600 8,625 T/B 14,900 27 INTP Indocement Tunggal Prakarsa Tbk. --MO1SGTM3H000B121------------ 11,475 0 0 11,475 0 0 0 0 459.000 11,600 J 100 10,900 B 100 28 ITMG Indo Tambangraya Megah Tbk. --MO1SDPUG3000A121------------ 34,150 34,150 34,150 34,150 0 2,100 71,715,000 3 243.929 34,150 T/J 7,900 34,000 B 500 29 JPFA Japfa Comfeed Indonesia Tbk. --MO1HA5M1H000D231------------ 1,360 1,350 1,350 1,350 -10 1,000 1,350,000 1 369.054 1,350 T/J 12,000 1,340 B 100 30 KLBF Kalbe Farma Tbk. --MO1XNAFAS000F211------------ 2,360 2,360 2,360 2,360 0 79,100 186,676,000 18 23,017.653 2,370 J 500 2,360 T/B 100,100 31 MDKA Merdeka Copper Gold Tbk. --MO1U4N521000B143------------ 4,690 4,760 4,690 4,690 0 197,100 932,505,000 36 1,251.281 4,650 J 107,400 4,600 B 1,000 32 MEDC Medco Energi Internasional Tbk. --MO1H4M964000A111------------ 1,250 1,250 1,250 1,250 0 2,500 3,125,000 4 2,595.784 1,250 T/J 997,500 1,240 B 1,001,000 33 PGAS Perusahaan Gas Negara Tbk. --MO1XNTVMH000A112------------ 1,605 1,660 1,605 1,660 55 143,200 231,248,500 221 553.333 1,660 T/J 989,500 1,655 B 10,300 34 PTBA Bukit Asam Tbk. --MO1XDPXL0000A121------------ 3,370 3,370 3,370 3,370 0 38,700 130,419,000 44 2,930.435 3,370 T/J 80,800 3,360 B 9,300 35 SCMA Surya Citra Media Tbk. --MO1S75MD4000E612------------ 214 218 218 218 4 10,000 2,180,000 1 493.090 218 T/J 416,500 216 B 500 36 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --MO1SGEMNG000F211------------ 800 805 795 805 5 44,400 35,331,000 16 278.518 810 J 1,056,700 805 T/B 1,000 37 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV56000B121------------ 7,750 7,800 7,700 7,800 50 501,700 3,912,900,000 49 2,724.263 7,725 J 28,400 7,700 B 49,400 38 SRTG Saratoga Investama Sedaya Tbk. --MO1H0C9G0000G512------------ 2,260 0 0 2,260 0 0 0 0 205.455 2,280 J 200 2,260 B 100 39 TBIG Tower Bersama Infrastructure Tbk. --MO1U4L9BH000J321------------ 2,120 2,000 2,000 2,000 -120 47,800 95,600,000 11 493.827 1,975 J 202,200 0 B 0 40 TINS Timah Tbk. --MO1S7RVTS000B146------------ 1,210 1,260 1,220 1,260 50 22,000 27,251,000 10 643.852 1,260 T/J 447,700 1,210 B 2,000 41 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWWS000J312------------ 3,800 4,750 3,790 4,750 950 42,166,900 184,814,081,000 8,708 2,496.256 0 J 0 4,750 T/B 10,000 42 TOWR Sarana Menara Nusantara Tbk. --MO1U475B8000J321------------ 1,110 1,150 1,110 1,150 40 94,800 108,261,000 17 5,478.016 1,155 J 20,000 1,150 T/B 5,300 43 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F04000B111------------ 2,350 2,350 2,300 2,300 -50 5,200 11,970,000 2 2,340.514 2,300 T/J 49,995,000 2,290 B 432,300 44 UNTR United Tractors Tbk. --MO1XNGQ7S000C141------------ 24,500 24,500 24,500 24,500 0 1,000 24,500,000 1 29,166.667 25,200 J 1,700 24,750 B 2,500 45 UNVR Unilever Indonesia Tbk. --MO1XS3FDH000D421------------ 4,580 4,680 4,260 4,260 -320 6,142,500 28,053,861,000 783 109,062.980 4,260 T/J 324,400 0 B 0 Total 456,754,600 607,822,867,300 368,666 157,958,200 315,021,100 Jakarta, 11 February 2023 Trading Division