List of Securities Quotation: LQ45 Date: Saturday, 07 September 2024 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 Aspirasi Hidup Indonesia Tbk. --SO1SK5MD1100E743------------ 795 990 755 990 195 15,903,900 13,712,386,500 13,486 1,207.317 0 J 0 0 B 0 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73200A121------------ 3,550 3,690 3,490 3,650 100 6,159,600 22,519,303,000 181 331.818 0 J 0 0 B 0 3 AKRA AKR Corporindo Tbk. --SO1XDTMNS200A112------------ 1,435 1,450 1,450 1,450 15 10,000 14,500,000 1 5,778.274 0 J 0 0 B 0 4 AMMN Amman Mineral Internasional Tbk. --UO1S30F00100B142------------ 10,675 10,900 10,900 10,900 225 5,013,200 54,643,880,000 27 643.068 0 J 0 0 B 0 5 AMRT Sumber Alfaria Trijaya Tbk. --SO1U4ACA4200D113------------ 2,890 2,950 2,950 2,950 60 100,000 295,000,000 7 7,527.623 0 J 0 0 B 0 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,345 1,600 1,370 1,510 165 21,753,600 32,032,114,500 16,133 995.583 0 J 0 0 B 0 7 ARTO Bank Jago Tbk. --UO1HF5904100G111------------ 2,770 2,840 2,840 2,840 70 5,000 14,200,000 1 17,268.637 0 J 0 0 B 0 8 ASII Astra International Tbk. --SO1XDAQ7H200C311------------ 5,075 6,050 5,075 5,775 700 31,826,000 184,730,092,500 63,782 4,129.808 0 J 0 0 B 0 9 BBCA Bank Central Asia Tbk. --SO1UQNCNU100G111------------ 10,250 11,000 10,400 10,800 550 8,787,500 93,807,735,000 15,380 30,835.998 0 J 0 0 B 0 10 BBNI Bank Negara Indonesia (Persero) Tbk. --SO1UQSPBU100G111------------ 5,450 5,800 5,475 5,675 225 647,900 3,702,337,500 3,374 54.458 0 J 0 0 B 0 11 BBRI Bank Rakyat Indonesia (Persero) Tbk. --SO1UQSPNU100G111------------ 5,150 6,175 5,400 6,025 875 8,756,100 51,022,967,500 20,694 7,066.454 0 J 0 0 B 0 12 BBTN Bank Tabungan Negara (Persero) Tbk. --SO1HCEL6U100G111------------ 1,405 1,595 1,410 1,595 190 886,700 1,319,628,000 2,409 215.720 0 J 0 0 B 0 13 BMRI Bank Mandiri (Persero) Tbk. --SO1UQSPNU100G111------------ 7,175 8,600 7,350 8,600 1,425 6,133,400 48,738,340,000 3,427 5,195.150 0 J 0 0 B 0 14 BRIS Bank Syariah Indonesia Tbk. --MO1XEBRPR100G111------------ 2,650 2,830 2,660 2,830 180 647,300 1,794,261,000 4,421 568.062 0 J 0 0 B 0 15 BRPT Barito Pacific Tbk. --SO1XD4Q40100B111------------ 1,095 1,160 1,085 1,090 -5 5,002,500 5,530,373,000 172 426.231 0 J 0 0 B 0 16 BUKA Bukalapak.com Tbk. --UO5H45908000I111----------I- 115 155 116 146 31 11,764,200 1,571,567,500 16,998 17.176 0 J 0 0 B 0 17 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 4,850 4,900 4,900 4,900 50 37,000 181,300,000 8 22,316.346 0 J 0 0 B 0 18 ESSA ESSA Industries Indonesia Tbk. --SO1H75M2D100B111------------ 845 870 870 870 25 1,600 1,392,000 3 1,619.780 0 J 0 0 B 0 19 EXCL XL Axiata Tbk. --SO1X3LM0N000J321------------ 2,360 2,580 2,340 2,580 220 222,000 532,400,000 36 130.937 0 J 0 0 B 0 20 GGRM Gudang Garam Tbk. --MO1H05910200D311------------ 16,025 16,075 16,075 16,075 50 2,000 32,150,000 1 627.317 0 J 0 0 B 0 21 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 52 70 55 67 15 261,430,900 17,866,182,300 13,707 19.822 0 J 0 0 B 0 22 HRUM Harum Energy Tbk. --MO1H3CM10000A121------------ 1,360 1,450 1,345 1,450 90 142,200 204,633,000 26 139.130 0 J 0 0 B 0 23 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S200D222------------ 11,650 0 0 11,650 0 0 0 0 431.881 0 J 0 0 B 0 24 INCO Vale Indonesia Tbk. --SO1XNPM3H600B146------------ 3,670 3,750 3,750 3,750 80 4,000 15,000,000 1 1,553.631 0 J 0 0 B 0 25 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S200D222------------ 6,975 7,250 7,000 7,250 275 33,400 236,320,000 10 1,241.035 0 J 0 0 B 0 26 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU60600B152------------ 8,300 8,150 8,150 8,150 -150 300 2,445,000 1 419.958 0 J 0 0 B 0 27 INTP Indocement Tunggal Prakarsa Tbk. --SO1HATM36100B121------------ 6,825 7,700 7,700 7,700 875 400 3,080,000 2 308.000 0 J 0 0 B 0 28 ISAT Indosat Tbk. --MO1H3HF2D200J321------------ 10,950 11,400 11,025 11,400 450 95,100 1,062,665,000 229 814.286 0 J 0 0 B 0 29 ITMG Indo Tambangraya Megah Tbk. CDSO1SDEU63200A121------------ 27,275 32,725 32,725 32,725 5,450 1,900 62,177,500 2 233.750 0 J 0 0 B 0 30 JSMR Jasa Marga (Persero) Tbk. --SO1U2VL8H200J112------------ 5,350 5,225 4,280 4,280 -1,070 73,700 383,476,000 7 252.388 0 J 0 0 B 0 31 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,690 1,690 1,270 1,400 -290 873,600 1,171,075,000 36 13,654.540 0 J 0 0 B 0 32 MAPI Mitra Adiperkasa Tbk. --SO1X3CM4D100E741------------ 1,515 0 0 1,515 0 0 0 0 2,431.196 0 J 0 0 B 0 33 MBMA Merdeka Battery Materials Tbk. --SO2S34F04100B146------------ 540 500 500 500 -40 178,500 89,250,000 7 62.893 0 J 0 0 B 0 34 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,280 2,380 2,280 2,380 100 4,048,400 9,501,425,000 30 634.978 0 J 0 0 B 0 35 MEDC Medco Energi Internasional Tbk. --SO1XDMM14000A111------------ 1,245 1,165 1,165 1,165 -80 800 932,000 3 2,419.271 0 J 0 0 B 0 36 MTEL Dayamitra Telekomunikasi Tbk. --MO1H32R5H000J321------------ 660 660 650 660 0 1,000 652,000 3 82.500 0 J 0 0 B 0 37 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D200A112------------ 1,530 1,900 1,550 1,900 370 860,900 1,369,674,000 242 633.333 0 J 0 0 B 0 38 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,140 0 0 1,140 0 0 0 0 130.286 0 J 0 0 B 0 39 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,750 0 0 2,750 0 0 0 0 2,391.304 0 J 0 0 B 0 40 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --SO1HAEMNS000F211------------ 670 720 665 720 50 199,800 137,798,000 150 249.109 0 J 0 0 B 0 41 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX96100B121------------ 4,030 0 0 4,030 0 0 0 0 1,407.536 0 J 0 0 B 0 42 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS200J312------------ 3,020 3,770 3,100 3,260 240 3,765,600 12,945,342,000 2,543 1,713.220 0 J 0 0 B 0 43 TOWR Sarana Menara Nusantara Tbk. --SO1U0L948200J321------------ 835 630 630 630 -205 6,300 3,969,000 7 3,001.000 0 J 0 0 B 0 44 UNTR United Tractors Tbk. --SO1XNGQ7H200C141------------ 27,525 30,150 27,200 30,150 2,625 6,600 196,037,500 6 35,892.857 0 J 0 0 B 0 45 UNVR Unilever Indonesia Tbk. --MO1SS3Q4S000D421------------ 2,220 2,400 2,300 2,400 180 482,600 1,134,533,000 223 61,443.932 0 J 0 0 B 0 Total 395,865,500 562,582,594,300 177,776 0 0 Jakarta, 07 September 2024 Trading Division