List of Securities Quotation: LQ45 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 AMRT Sumber Alfaria Trijaya Tbk. XDMO1U05906000D113------------ 1,960 2,040 1,915 1,990 30 72,395,500 143,453,788,500 10,401 5,077.956 1,990 T/J 40,200 1,980 B 300 3 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 4 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 5 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 6 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 7 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 8 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 9 BFIN BFI Finance Indonesia Tbk. --MO1U1C9B0000G211------------ 1,010 1,015 980 1,010 0 15,119,500 15,200,763,000 1,140 5,175.771 1,010 T/J 328,500 1,005 B 109,200 10 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 11 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 12 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 13 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 14 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 15 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 505 510 500 500 -5 27,077,500 13,613,251,500 2,399 250.961 505 J 273,800 500 T/B 5,047,100 16 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 17 GGRM Gudang Garam Tbk. --MO1H00570000D311------------ 30,975 31,150 30,775 30,775 -200 812,400 25,079,265,000 1,801 1,200.976 30,825 J 13,400 30,775 T/B 13,100 18 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 19 HMSP H.M. Sampoerna Tbk. XDMO1H00CD0000D311------------ 985 995 950 990 5 41,675,900 40,438,296,000 3,559 4,942.093 990 T/J 35,000 985 B 236,800 20 HRUM Harum Energy Tbk. XDMO1H3CMA0000A121------------ 1,655 1,685 1,585 1,675 20 123,120,100 202,251,371,000 18,726 160.719 1,680 J 641,400 1,675 T/B 467,400 21 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 22 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 23 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 24 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 25 INTP Indocement Tunggal Prakarsa Tbk. XDMO1SATM36000B121------------ 9,275 9,500 9,200 9,500 225 3,098,700 29,039,250,000 2,175 380.000 9,500 T/J 288,100 9,400 B 38,500 26 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 32,950 32,925 31,850 32,200 -750 3,586,600 115,448,077,500 6,357 230.000 32,225 J 100 32,200 T/B 18,500 27 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,460 1,515 1,455 1,505 45 58,522,500 87,403,765,500 7,721 411.427 1,505 T/J 1,425,000 1,500 B 501,600 28 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 29 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 30 MEDC Medco Energi Internasional Tbk. --UO1H0M960000A111------------ 655 655 625 650 -5 71,062,000 45,333,669,000 4,579 1,349.808 650 T/J 2,241,100 645 B 139,000 31 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 32 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 995 1,010 975 985 -10 17,225,600 17,128,289,000 1,913 109.444 985 T/J 101,600 980 B 1,272,900 33 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 34 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 35 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 905 950 895 950 45 42,080,000 39,383,295,000 4,378 178.571 950 T/J 3,261,500 945 B 470,600 36 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 37 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 38 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 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1S35M10000B152------------ 6,450 6,500 6,400 6,475 25 1,525,600 9,816,492,500 1,181 400.338 6,475 T/J 66,500 6,450 B 250,100 40 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 41 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 42 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF00000B111------------ 9,500 9,525 9,400 9,450 -50 2,888,600 27,300,037,500 1,432 2,408.116 9,475 J 29,000 9,450 T/B 200 43 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 44 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 45 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 905 955 905 950 45 31,299,100 29,264,571,500 4,220 244.183 950 T/J 1,605,200 945 B 231,000 Total 3,544,753,700 7,024,801,390,800 366,025 48,147,400 43,351,300 Jakarta, 23 June 2022 Trading Division