List of Securities Quotation: IDX30 Date: Saturday, 21 August 2021 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 Tbk. --MO1XD5U60000A121------------ 1,265 1,425 1,300 1,300 35 6,123,800 8,150,538,000 6,140 118.182 1,305 J 500 1,300 T/B 6,790,400 2 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,280 2,850 2,350 2,840 560 298,130,200 784,729,271,000 41,557 1,872.486 2,850 J 25,607,700 2,840 T/B 10,289,600 3 ASII Astra International Tbk. --MO1UBACK0000C311------------ 5,100 6,100 5,000 6,050 950 47,532,000 275,673,935,000 6,989 4,326.466 6,050 T/J 199,900 6,000 B 13,910,000 4 BBCA Bank Central Asia Tbk. --MO1UQNCN0000G111------------ 33,000 34,050 33,000 34,000 1,000 739,800 24,597,907,500 574 19,428.571 34,400 J 18,500 34,000 T/B 23,000 5 BBNI Bank Negara Indonesia (Persero) Tbk. --MO1UQSP40000G111------------ 5,425 6,100 5,500 5,900 475 1,321,900 7,571,377,500 193 28.377 5,950 J 228,400 5,900 T/B 52,700 6 BBRI Bank Rakyat Indonesia (Persero) Tbk. --MO1UQSPN0000G111------------ 3,930 4,910 3,880 4,800 870 47,278,100 229,357,913,000 4,913 5,485.714 4,800 T/J 35,500 4,750 B 75,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --MO1HQRL80000G111------------ 1,395 1,500 1,400 1,400 5 512,300 719,666,000 48 182.609 1,425 J 200 1,400 T/B 28,600 8 BMRI Bank Mandiri (Persero) Tbk. --MO1UQSPK0000G111------------ 5,900 7,075 5,925 7,075 1,175 617,600 4,072,220,000 1,449 2,131.878 0 J 0 7,025 B 6,000 9 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,085 1,135 1,070 1,070 -15 536,100 597,956,500 385 418.410 1,070 T/J 98,300 1,010 B 50,000 10 CPIN Charoen Pokphand Indonesia Tbk XDMO1XDAQA0000D231------------ 6,500 6,525 6,500 6,500 0 2,600 16,905,000 4 29,603.316 6,475 J 56,600 0 B 0 11 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,700 2,700 2,640 2,650 -50 274,300 734,802,000 45 134.490 2,660 J 202,500 2,650 T/B 39,300 12 GGRM Gudang Garam Tbk. --MO1H42570000D311------------ 30,300 30,600 30,400 30,400 100 128,200 3,897,860,000 40 1,186.341 32,000 J 100 30,400 T/B 600 13 HMSP H.M. Sampoerna Tbk. --MO1H42CD0000D311------------ 955 1,190 930 975 20 19,244,100 22,032,163,000 255 4,867.212 985 J 6,000 975 T/B 250,300 14 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,150 8,500 8,400 8,400 250 27,000 227,815,000 18 311.399 8,300 J 100 8,200 B 200 15 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,890 5,500 4,840 4,840 -50 385,800 2,006,773,000 81 1,975.510 4,840 T/J 13,400 4,800 B 100,000 16 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,175 6,600 6,200 6,450 275 64,500 411,805,000 70 1,104.093 7,000 J 44,400 6,450 T/B 1,006,600 17 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 6,275 6,300 6,300 6,300 25 23,700 149,310,000 18 324.630 6,350 J 200 6,300 T/B 26,400 18 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,295 1,300 1,265 1,265 -30 57,000 72,860,500 20 12,337.852 1,270 J 314,200 1,250 B 200 19 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,640 2,690 2,650 2,660 20 1,526,400 4,062,835,000 145 693.626 2,670 J 1,500 2,660 T/B 18,985,100 20 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,230 2,240 2,200 2,200 -30 1,300 2,864,000 5 129.527 2,200 T/J 13,700 0 B 0 21 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,000 1,250 1,000 1,250 250 3,827,800 4,684,170,000 516 416.667 0 J 0 1,250 T/B 2,868,800 22 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,110 2,250 1,965 2,150 40 3,088,300 6,668,492,500 168 1,869.565 2,190 J 100 2,150 T/B 65,200 23 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 9,375 9,175 9,150 9,150 -225 7,100 65,017,500 3 3,183.938 9,150 T/J 2,300 8,800 B 10,000 24 TBIG Tower Bersama Infrastructure Tbk. --MO1H475B0000J321------------ 3,190 3,190 3,190 3,190 0 5,005,600 15,967,864,000 529 787.654 3,200 J 63,100 3,190 T/B 7,549,400 25 TINS Timah Tbk. --MO1HHFL00000B146------------ 1,420 1,610 1,500 1,600 180 1,044,400 1,656,374,000 87 817.590 1,610 J 151,500 1,600 T/B 61,400 26 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 6,400 6,600 6,400 6,500 100 298,900 1,935,100,000 36 401.884 6,550 J 20,000 6,500 T/B 316,800 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,400 4,250 3,500 3,500 100 77,082,500 315,366,889,000 11,484 1,839.346 3,510 J 4,795,200 3,500 T/B 2,414,800 28 TOWR Sarana Menara Nusantara Tbk. --MO1U4GCN0000J321------------ 1,295 1,295 1,270 1,270 -25 449,800 576,011,000 26 6,049.636 1,275 J 33,100 1,270 T/B 5,200 29 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 19,000 0 0 19,000 0 0 0 0 22,619.048 19,175 J 19,300 19,100 B 900 30 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,070 4,530 4,070 4,090 20 34,400 143,619,000 58 104,710.701 4,090 T/J 40,700 4,080 B 500 Total 515,365,500 1,716,150,314,000 75,856 31,967,000 64,927,200 Jakarta, 21 August 2021 Trading Division