List of Securities Quotation: LQ45 Date: Saturday, 16 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------------ 730 910 550 550 -180 24,577,200 15,069,609,000 9,813 670.732 785 J 432,000 550 T/B 2,715,400 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,840 3,130 2,890 3,120 280 2,668,600 7,813,516,000 4,224 283.636 3,130 J 50,000 3,000 B 69,100 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,485 0 0 1,485 0 0 0 0 5,917.749 0 J 0 0 B 0 4 AMRT Sumber Alfaria Trijaya Tbk. --UO1U4AC24000D113------------ 2,900 0 0 2,900 0 0 0 0 7,400.036 0 J 0 3,620 B 10,000 5 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,900 2,220 1,430 2,000 100 6,698,400 13,414,147,000 3,033 1,318.652 2,220 J 83,159,500 2,000 T/B 488,300 6 ARTO Bank Jago Tbk. --UO2HF5900000G111------------ 2,250 0 0 2,250 0 0 0 0 13,681.138 0 J 0 2,810 B 10,000 7 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,300 7,550 6,300 7,550 1,250 5,318,200 38,304,880,000 3,546 5,399.143 0 J 0 7,550 T/B 7,100 8 BBCA Bank Central Asia Tbk. --SO1UQNCNH000G111------------ 9,000 9,700 8,775 8,950 -50 8,519,100 77,030,505,000 5,517 25,553.906 8,950 T/J 10,897,000 8,900 B 3,100 9 BBNI Bank Negara Indonesia (Persero) Tbk. --SO1UQSPBH000G111------------ 9,475 11,350 9,025 11,350 1,875 33,000 312,637,500 13 54.589 0 J 0 9,500 B 252,900 10 BBRI Bank Rakyat Indonesia (Persero) Tbk. XDSO1UQSPNH000G111------------ 5,375 5,975 5,375 5,800 425 16,383,200 91,953,537,500 3,343 6,802.562 5,900 J 4,600 5,800 T/B 1,025,200 11 BBTN Bank Tabungan Negara (Persero) Tbk. --SO1HCEL1H000G111------------ 1,220 1,525 1,310 1,525 305 117,000 155,365,000 52 206.253 0 J 0 1,320 B 1,162,000 12 BMRI Bank Mandiri (Persero) Tbk. --SO1UQSPNH000G111------------ 5,925 5,950 5,800 5,800 -125 3,691,300 21,780,502,500 3,355 3,503.706 5,800 T/J 485,000 5,750 B 1,000 13 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,655 1,730 1,590 1,600 -55 732,000 1,216,625,500 985 321.166 1,620 J 700 1,600 T/B 900 14 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,420 1,775 1,440 1,775 355 7,900 13,664,000 12 694.091 0 J 0 1,440 B 77,500 15 BUKA Bukalapak.com Tbk. --UO5H45940000I111----------I- 244 304 240 304 60 7,646,800 1,872,992,400 1,038 35.765 0 J 0 270 B 9,500 16 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,075 6,075 5,200 6,075 1,000 6,200 36,615,000 3 27,667.714 0 J 0 5,200 B 20,800 17 EMTK Elang Mahkota Teknologi Tbk. --SO1H459DH000I111------------ 545 680 680 680 135 5,000 3,400,000 1 944.444 680 T/J 1,000 0 B 0 18 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 785 780 780 780 -5 100,000 78,000,000 3 1,452.216 780 T/J 100,000 775 B 35,000 19 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,350 2,930 2,350 2,930 580 142,500 341,575,000 11 148.700 0 J 0 2,360 B 47,500 20 GGRM Gudang Garam Tbk. --MO1H00510000D311------------ 24,425 0 0 24,425 0 0 0 0 953.171 0 J 0 24,425 B 200,500 21 GOTO GoTo Gojek Tokopedia Tbk. --UO5H40544000I111----------K- 92 124 79 116 24 195,343,500 20,551,001,100 84,817 34.320 116 T/J 4,800,600 110 B 98,000 22 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,810 2,260 1,800 2,260 450 2,213,000 3,998,920,000 6,464 216.851 1,810 J 528,000 1,800 B 1,114,000 23 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 10,975 10,975 8,800 8,800 -2,175 17,500 180,662,500 8 326.228 10,750 J 3,500 0 B 0 24 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,900 6,400 6,200 6,400 500 36,700 228,555,000 58 2,612.245 6,400 T/J 100 6,350 B 500 25 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,750 6,875 5,400 5,400 -1,350 35,000 230,675,000 7 924.357 6,900 J 1,000 5,400 T/B 5,000 26 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,040 2,550 2,050 2,550 510 7,100 17,140,000 4 86.441 2,450 J 100 2,050 B 148,500 27 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 10,575 12,475 12,475 12,475 1,900 5,100 63,622,500 2 642.819 12,500 J 900 12,475 T/B 5,900 28 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,750 12,900 12,900 12,900 2,150 5,000 64,500,000 1 516.000 0 J 0 0 B 0 29 ITMG Indo Tambangraya Megah Tbk. XDSO1XDPU70000A121------------ 29,000 34,800 34,800 34,800 5,800 5,000 174,000,000 1 248.571 0 J 0 29,000 B 61,000 30 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,765 2,200 2,200 2,200 435 5,000 11,000,000 1 21,457.134 0 J 0 0 B 0 31 MAPI Mitra Adiperkasa Tbk. --SO1U7CMB7000E741------------ 1,820 0 0 1,820 0 0 0 0 2,920.645 0 J 0 0 B 0 32 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,150 3,930 3,100 3,930 780 10,100 35,692,000 17 1,048.514 0 J 0 3,200 B 30,800 33 MEDC Medco Energi Internasional Tbk. --SO1H4M964000A111------------ 1,630 1,670 1,600 1,630 0 1,652,800 2,697,320,000 2,008 3,384.903 1,630 T/J 3,600 1,600 B 444,600 34 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,380 1,510 1,380 1,510 130 20,483,800 30,018,534,000 23,589 503.333 1,515 J 105,000 1,510 T/B 6,200 35 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,850 3,300 2,850 3,250 400 479,600 1,384,225,000 2,188 2,826.087 3,300 J 37,800 3,250 T/B 17,500 36 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 155 0 0 155 0 0 0 0 350.591 0 J 0 155 B 50,100 37 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --SO1H7EMDD000F211------------ 590 700 615 665 75 632,833,100 419,712,852,000 227 230.080 0 J 0 665 T/B 20,500 38 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 7,000 7,000 5,600 5,600 -1,400 17,500 113,400,000 4 1,955.881 5,600 T/J 1,697,500 0 B 0 39 SRTG Saratoga Investama Sedaya Tbk. --MO1H0C930000G512------------ 1,695 1,720 1,700 1,700 5 89,500 153,145,000 5 154.545 1,700 T/J 114,000 1,695 B 500,000 40 TBIG Tower Bersama Infrastructure Tbk. --MO1U0T9B4000J321------------ 2,020 2,520 2,520 2,520 500 5,000 12,600,000 1 622.222 0 J 0 2,020 B 1,500 41 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,720 4,010 3,720 3,900 180 46,903,400 186,269,475,000 13,950 2,049.557 3,910 J 1,079,900 3,890 B 100,000 42 TOWR Sarana Menara Nusantara Tbk. --SO1H47548000J321------------ 1,020 1,275 1,275 1,275 255 5,000 6,375,000 1 6,073.453 0 J 0 1,050 B 13,000 43 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,570 2,560 1,930 1,930 -640 16,000 37,550,000 7 1,963.997 2,300 J 4,999,000 0 B 0 44 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 28,425 34,100 28,425 34,100 5,675 7,700 247,442,500 4 40,595.238 0 J 0 28,500 B 47,400 45 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,500 3,400 3,400 3,400 -100 27,800 94,520,000 19 87,045.571 2,630 J 57,200 0 B 0 Total 976,850,600 935,700,778,000 168,332 108,558,000 8,800,300 Jakarta, 16 September 2023 Trading Division