List of Securities Quotation: LQ45 Date: Saturday, 27 April 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 Ace Hardware Indonesia Tbk. --SO1SK5MD0000E743------------ 910 980 910 975 65 141,600 130,052,500 56 1,189.024 0 J 0 0 B 0 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,600 2,750 2,700 2,750 150 81,400 221,463,000 146 250.000 0 J 0 0 B 0 3 AKRA AKR Corporindo Tbk. --SO1XDXMNS000A112------------ 1,600 1,705 1,700 1,700 100 24,400 41,515,000 19 6,774.528 0 J 0 0 B 0 4 AMRT Sumber Alfaria Trijaya Tbk. --SO1U4ACA4000D113------------ 2,840 2,940 2,940 2,940 100 10,000 29,400,000 2 7,502.105 0 J 0 0 B 0 5 ANTM Aneka Tambang Tbk. --SO1SNPX5H000B146------------ 1,595 1,990 1,600 1,615 20 5,515,900 9,441,524,500 1,407 1,064.812 0 J 0 0 B 0 6 ARTO Bank Jago Tbk. --UO1HF0500000G111------------ 2,040 2,330 2,260 2,330 290 23,000 52,450,000 20 14,167.579 0 J 0 0 B 0 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,880 5,125 4,550 4,550 -330 10,216,700 49,642,550,500 1,464 3,253.788 0 J 0 0 B 0 8 BBCA Bank Central Asia Tbk. --SO1UQNCNU000G111------------ 9,625 9,975 7,700 7,700 -1,925 82,033,100 664,007,470,000 1,421 21,984.925 0 J 0 0 B 0 9 BBNI Bank Negara Indonesia (Persero) Tbk. --SO1UQSPBU000G111------------ 5,150 5,550 4,930 5,025 -125 43,772,000 218,350,747,500 6,400 48.221 0 J 0 0 B 0 10 BBRI Bank Rakyat Indonesia (Persero) Tbk. --SO1UQSPNU000G111------------ 4,830 5,075 3,630 3,630 -1,200 137,065,800 644,236,577,000 20,776 4,257.465 0 J 0 0 B 0 11 BBTN Bank Tabungan Negara (Persero) Tbk. --SO1HCEL6U000G111------------ 1,290 1,315 1,290 1,290 0 1,131,800 1,464,232,000 3,063 174.470 0 J 0 0 B 0 12 BMRI Bank Mandiri (Persero) Tbk. --SO1UQSPNU000G111------------ 6,750 6,900 5,400 5,450 -1,300 11,713,300 72,094,500,000 61,485 3,292.276 0 J 0 0 B 0 13 BRIS Bank Syariah Indonesia Tbk. --MO1SE2R5F000G111------------ 2,470 2,580 2,580 2,580 110 38,000 98,040,000 42 517.880 0 J 0 0 B 0 14 BRPT Barito Pacific Tbk. --SO1U44C48000B111------------ 875 965 940 940 65 6,089,200 5,810,280,500 76 367.575 0 J 0 0 B 0 15 BUKA Bukalapak.com Tbk. --UO5H45900000I111----------I- 120 128 78 125 5 35,942,100 4,272,911,800 7,967 14.706 0 J 0 0 B 0 16 CPIN Charoen Pokphand Indonesia Tbk --SO1XD3F3D000D231------------ 4,820 5,025 5,025 5,025 205 5,700 28,642,500 3 22,885.640 0 J 0 0 B 0 17 EMTK Elang Mahkota Teknologi Tbk. --SO1SA5M4H000I111------------ 350 350 350 350 0 25,900 9,065,000 8 486.111 0 J 0 0 B 0 18 ESSA ESSA Industries Indonesia Tbk. --SO1H7CM6D000B111------------ 775 785 780 785 10 197,400 154,148,000 19 1,461.526 0 J 0 0 B 0 19 EXCL XL Axiata Tbk. --SO1X3TM2S000J321------------ 2,380 2,400 2,400 2,400 20 6,000 14,400,000 3 121.802 0 J 0 0 B 0 20 GGRM Gudang Garam Tbk. --MO1H05970000D311------------ 19,100 0 0 19,100 0 0 0 0 745.366 0 J 0 0 B 0 21 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 61 82 60 61 0 748,566,900 48,495,546,200 30,046 18.047 0 J 0 0 B 0 22 HRUM Harum Energy Tbk. --MO1H7CM70000A121------------ 1,300 1,315 1,305 1,315 15 35,100 46,001,000 14 126.177 0 J 0 0 B 0 23 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XNAQ2S000D222------------ 10,600 10,725 10,725 10,725 125 5,500 58,987,500 2 397.590 0 J 0 0 B 0 24 INCO Vale Indonesia Tbk. --SO1SNPM3S000B146------------ 4,090 4,140 4,120 4,140 50 20,100 82,992,000 28 1,689.796 0 J 0 0 B 0 25 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,050 6,425 6,000 6,200 150 972,300 5,905,790,000 131 1,061.299 0 J 0 0 B 0 26 INKP Indah Kiat Pulp & Paper Tbk. --SO1XDQU10000B152------------ 8,975 9,625 9,525 9,525 550 20,700 198,500,000 72 490.810 0 J 0 0 B 0 27 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 7,600 7,850 7,700 7,850 250 15,300 118,465,000 5 314.000 0 J 0 0 B 0 28 ITMG Indo Tambangraya Megah Tbk. XDSO1SDEU70000A121------------ 24,500 27,500 27,500 27,500 3,000 15,000 412,500,000 11 196.429 0 J 0 0 B 0 29 KLBF Kalbe Farma Tbk. --SO1XNAQAS000F211------------ 1,405 1,450 1,445 1,445 40 6,700 9,682,500 3 14,093.436 0 J 0 0 B 0 30 MAPI Mitra Adiperkasa Tbk. --SO1X7CMBD000E741------------ 1,555 1,650 1,640 1,650 95 2,100 3,446,000 5 2,647.838 0 J 0 0 B 0 31 MBMA Merdeka Battery Materials Tbk. --SO2H30F04000B146------------ 550 570 570 570 20 51,000 29,070,000 10 71.698 0 J 0 0 B 0 32 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00000B143------------ 2,510 2,580 2,550 2,580 70 144,100 369,879,000 36 688.338 0 J 0 0 B 0 33 MEDC Medco Energi Internasional Tbk. --SO1H4M964000A111------------ 1,410 1,445 1,435 1,435 25 306,600 441,104,500 40 2,979.961 0 J 0 0 B 0 34 MTEL Dayamitra Telekomunikasi Tbk. --MO1U32R54000J321------------ 580 575 575 575 -5 1,000 575,000 2 71.875 0 J 0 0 B 0 35 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV98000A112------------ 1,280 1,345 1,305 1,320 40 517,700 682,565,500 189 440.000 0 J 0 0 B 0 36 PGEO Pertamina Geothermal Energy Tbk. --MO1HD2RF8000J411------------ 1,200 1,225 1,225 1,225 25 79,200 97,020,000 17 140.000 0 J 0 0 B 0 37 PTBA Bukit Asam Tbk. --SO1SDEXL0000A121------------ 2,880 2,940 2,920 2,920 40 52,800 154,260,000 43 2,539.130 0 J 0 0 B 0 38 PTMP Mitra Pack Tbk. --SO2H30F00000C143------------ 122 116 115 116 -6 18,800 2,175,800 9 96.667 0 J 0 0 B 0 39 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --SO1H3EMDN000F211------------ 705 730 730 730 25 26,900 19,637,000 12 252.569 0 J 0 0 B 0 40 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56000B121------------ 4,580 4,810 4,810 4,810 230 18,200 87,542,000 11 1,679.962 0 J 0 0 B 0 41 SRTG Saratoga Investama Sedaya Tbk. --MO1H35M00000G512------------ 1,410 1,440 1,435 1,440 30 1,500 2,155,000 3 130.909 0 J 0 0 B 0 42 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,030 3,780 2,280 2,900 -130 637,102,900 2,175,188,156,000 4,835 1,524.030 0 J 0 0 B 0 43 TOWR Sarana Menara Nusantara Tbk. --SO1U0L944000J321------------ 795 820 820 820 25 6,000 4,920,000 3 3,906.064 0 J 0 0 B 0 44 UNTR United Tractors Tbk. --SO1XDGQ7H000C141------------ 24,150 24,275 23,650 23,650 -500 79,200 1,888,150,000 39 28,154.762 0 J 0 0 B 0 45 UNVR Unilever Indonesia Tbk. --MO1SS3QDS000D421------------ 2,590 2,850 2,710 2,850 260 612,300 1,674,335,000 105 72,964.670 0 J 0 0 B 0 Total 1,722,711,200 3,906,073,424,800 140,048 0 0 Jakarta, 27 April 2024 Trading Division