List of Securities Quotation: LQ45 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 ACES Ace Hardware Indonesia Tbk. --SO1S75MD0000E743------------ 735 745 725 730 -5 32,753,000 23,965,616,500 4,145 890.244 735 J 595,100 730 T/B 413,400 2 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 3 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 4 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 5 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 6 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 7 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 8 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 9 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 10 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 11 BBTN Bank Tabungan Negara (Persero) Tbk. --SO1HCEL1H000G111------------ 1,230 1,235 1,220 1,220 -10 19,947,100 24,407,416,500 4,519 165.002 1,225 J 81,500 1,220 T/B 99,000 12 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 13 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,660 1,670 1,650 1,655 -5 12,273,900 20,333,018,000 2,852 332.206 1,660 J 633,800 1,655 T/B 50,900 14 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 15 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 16 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 17 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 18 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 19 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,390 2,400 2,350 2,350 -40 15,771,400 37,513,221,000 2,838 119.264 2,360 J 3,000 2,350 T/B 2,597,000 20 GGRM Gudang Garam Tbk. --MO1H00510000D311------------ 24,250 24,575 24,100 24,425 175 838,900 20,452,142,500 1,309 953.171 24,475 J 300 24,425 T/B 2,300 21 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 22 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 23 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,000 11,050 10,700 10,975 -25 8,271,100 90,385,955,000 5,573 406.858 10,975 T/J 700 10,925 B 10,100 24 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 25 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 26 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,100 2,110 2,040 2,040 -60 10,219,900 21,098,688,000 3,118 69.153 2,050 J 7,900 2,040 T/B 942,200 27 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 10,500 10,625 10,400 10,575 75 5,241,100 55,245,752,500 2,399 544.915 10,575 T/J 147,300 10,525 B 3,300 28 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,900 10,975 10,750 10,750 -150 1,957,000 21,097,975,000 1,785 430.000 10,750 T/J 72,200 10,725 B 10,400 29 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 30 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 31 MAPI Mitra Adiperkasa Tbk. --SO1U7CMB7000E741------------ 1,825 1,840 1,800 1,820 -5 23,397,500 42,410,282,500 6,105 2,920.645 1,820 T/J 25,400 1,815 B 3,300 32 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 33 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 34 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 35 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 36 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 162 164 155 155 -7 136,035,400 21,446,319,200 5,879 350.591 156 J 19,013,800 155 T/B 2,092,800 37 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --SO1H7EMDD000F211------------ 605 610 590 590 -15 49,668,300 29,665,298,500 11,369 204.131 595 J 340,900 590 T/B 8,450,100 38 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 39 SRTG Saratoga Investama Sedaya Tbk. --MO1H0C930000G512------------ 1,690 1,735 1,680 1,695 5 17,703,400 30,243,338,000 3,605 154.091 1,705 J 1,000 1,695 T/B 19,000 40 TBIG Tower Bersama Infrastructure Tbk. --MO1U0T9B4000J321------------ 2,030 2,050 2,020 2,020 -10 7,000,400 14,192,397,000 2,578 498.765 2,030 J 100 2,020 T/B 491,000 41 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 42 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 43 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,260 2,650 2,280 2,570 310 65,042,200 162,050,380,000 11,090 2,615.270 2,610 J 10,100 2,570 T/B 1,100,800 44 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 45 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 8,397,713,200 8,874,450,997,900 346,860 466,969,100 1,091,975,100 Jakarta, 15 September 2023 Trading Division