List of Securities Quotation: IDX30 Date: Thursday, 23 June 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. --MO1XD2Q60000A121------------ 3,030 3,030 2,890 2,940 -90 145,531,100 429,450,682,000 18,759 267.273 2,950 J 408,200 2,940 T/B 493,000 2 ANTM Aneka Tambang Tbk. XDMO1XDPXC6000B146------------ 2,020 2,020 1,955 1,965 -55 127,468,500 251,895,708,500 30,063 1,295.576 1,970 J 592,700 1,965 T/B 1,898,900 3 ASII Astra International Tbk. --MO1UBAC76000C311------------ 6,800 6,875 6,750 6,875 75 30,137,200 205,335,490,000 5,822 4,916.438 6,875 T/J 1,913,600 6,825 B 74,800 4 BBCA Bank Central Asia Tbk. --MO1UQNCN6000G111------------ 7,500 7,575 7,450 7,525 25 60,443,000 454,133,745,000 11,036 21,485.267 7,525 T/J 532,400 7,500 B 490,800 5 BBNI Bank Negara Indonesia (Persero) Tbk. --MO1UQSP46000G111------------ 8,150 8,225 8,075 8,150 0 24,434,900 199,217,455,000 5,155 39.199 8,175 J 45,800 8,150 T/B 274,000 6 BBRI Bank Rakyat Indonesia (Persero) Tbk. --MO1UQSPB6000G111------------ 4,320 4,360 4,300 4,310 -10 127,600,700 551,365,351,000 16,030 5,055.007 4,320 J 89,800 4,310 T/B 1,813,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --MO1HQRL16000G111------------ 1,490 1,495 1,475 1,480 -10 9,181,200 13,607,157,000 1,917 193.043 1,485 J 137,200 1,480 T/B 109,600 8 BMRI Bank Mandiri (Persero) Tbk. --MO1UQSPK6000G111------------ 8,150 8,225 8,100 8,150 0 24,408,700 199,042,327,500 4,065 2,455.803 8,175 J 26,700 8,150 T/B 662,800 9 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 750 770 735 765 15 30,289,400 22,796,677,000 2,438 299.144 765 T/J 233,400 760 B 183,200 10 BUKA Bukalapak.com Tbk. --MO2SD5M00000I111------------ 286 288 278 280 -6 154,013,400 43,295,033,600 4,918 32.941 280 T/J 756,900 278 B 10,089,100 11 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3QA2000D231------------ 5,450 5,700 5,450 5,650 200 23,313,500 130,550,977,500 13,892 25,732.113 5,650 T/J 233,400 5,625 B 53,400 12 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,695 1,695 1,640 1,665 -30 23,716,500 39,301,829,500 7,689 2,312.500 1,665 T/J 734,900 1,660 B 700 13 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,480 2,670 2,500 2,670 190 63,068,800 164,214,189,000 13,036 135.505 2,680 J 641,000 2,670 T/B 252,700 14 GOTO GoTo Gojek Tokopedia Tbk. --UO1640500000I111----------N- 380 384 374 380 0 1,406,469,400 531,654,008,200 15,793 112.426 380 T/J 14,667,700 378 B 11,530,600 15 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,225 9,350 9,175 9,325 100 14,035,700 130,215,322,500 10,223 345.690 9,325 T/J 299,800 9,300 B 18,100 16 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 6,750 6,725 6,300 6,400 -350 84,939,600 540,723,225,000 16,727 2,612.245 6,425 J 202,600 6,400 T/B 1,044,500 17 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,975 7,125 6,925 7,125 150 18,142,900 128,044,297,500 7,184 1,219.637 7,125 T/J 879,600 7,100 B 33,300 18 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM10000B152------------ 7,775 7,775 7,600 7,750 -25 4,981,700 38,265,430,000 2,707 399.347 7,775 J 47,100 7,750 T/B 4,900 19 KLBF Kalbe Farma Tbk. XDMO1XSAQ36000F211------------ 1,625 1,700 1,625 1,700 75 86,030,200 143,527,238,000 6,213 16,580.513 1,700 T/J 2,628,500 1,695 B 5,100 20 MDKA Merdeka Copper Gold Tbk. --UO1U8D501000B143------------ 4,490 4,560 4,330 4,440 -50 93,922,800 417,323,182,000 12,228 1,184.581 4,440 T/J 2,098,400 4,430 B 57,700 21 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD0000F121------------ 2,780 2,810 2,720 2,750 -30 8,866,700 24,432,305,000 951 161.909 2,750 T/J 4,670,100 2,740 B 15,400 22 PGAS Perusahaan Gas Negara Tbk. XDMO1XN9VF6000A112------------ 1,765 1,760 1,685 1,725 -40 130,507,000 224,006,814,000 16,502 575.000 1,730 J 333,100 1,725 T/B 1,059,500 23 PTBA Bukit Asam Tbk. XDMO1XDPXL0000A121------------ 4,120 4,160 3,990 4,090 -30 64,292,400 261,504,169,000 12,286 3,556.522 4,100 J 314,600 4,090 T/B 850,300 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 7,150 7,350 7,000 7,300 150 13,630,300 98,475,862,500 5,646 2,540.191 7,300 T/J 485,000 7,275 B 116,600 25 TBIG Tower Bersama Infrastructure Tbk. XDMO1U475B1000J321------------ 2,850 2,920 2,850 2,900 50 8,857,100 25,626,893,000 1,673 716.049 2,900 T/J 426,600 2,890 B 2,500 26 TINS Timah Tbk. XDMO1SKFVC0000B146------------ 1,615 1,590 1,505 1,510 -105 93,899,700 143,517,101,000 16,558 771.601 1,515 J 411,200 1,510 T/B 2,989,600 27 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR6000J312------------ 4,050 4,160 4,030 4,160 110 101,065,400 416,191,691,000 14,447 2,186.194 4,160 T/J 1,209,300 4,150 B 9,100 28 TOWR Sarana Menara Nusantara Tbk. XDMO1H4GCB0000J321------------ 960 965 940 950 -10 20,526,400 19,486,653,000 2,689 4,525.318 950 T/J 390,100 945 B 273,200 29 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 29,200 29,450 28,650 29,275 75 5,874,700 170,726,930,000 6,902 34,851.190 29,275 T/J 3,200 29,225 B 5,000 30 UNVR Unilever Indonesia Tbk. CDMO1XS3QD6000D421------------ 4,890 5,000 4,860 4,960 70 33,615,200 166,719,464,000 10,494 126,984.127 4,960 T/J 2,384,100 4,950 B 143,300 Total 3,033,264,100 6,184,647,208,300 294,043 37,797,000 34,555,000 Jakarta, 23 June 2022 Trading Division