List of Securities Quotation: IDX30 Date: Monday, 03 August 2020 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. 1,750 1,760 1,630 1,700 -50 20,586,400 34,295,922,500 6,233 2,073.171 1,700 T/J 29,300 1,695 B 29,200 2 ADRO Adaro Energy Tbk. 1,085 1,095 1,010 1,030 -55 59,722,100 61,965,020,500 9,501 93.636 1,035 J 386,700 1,030 T/B 128,000 3 ANTM Aneka Tambang Tbk. 730 750 680 700 -30 110,870,200 77,703,131,000 10,858 461.528 705 J 2,613,400 700 T/B 338,700 4 ASII Astra International Tbk. 5,150 5,150 4,860 4,880 -270 66,053,200 326,335,780,000 16,845 3,489.777 4,890 J 425,600 4,880 T/B 488,400 5 BBCA Bank Central Asia Tbk. 31,200 31,175 29,125 30,650 -550 27,415,800 835,395,825,000 23,010 17,514.286 30,675 J 10,700 30,650 T/B 913,000 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,600 4,650 4,300 4,440 -160 73,249,100 327,133,767,000 23,049 21.355 4,450 J 252,800 4,440 T/B 495,400 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,160 3,180 2,970 2,990 -170 339,279,900 1,027,120,110,000 60,653 3,417.143 2,990 T/J 817,500 2,980 B 7,105,900 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,265 1,280 1,180 1,210 -55 88,910,400 109,000,235,000 6,751 157.826 1,210 T/J 463,000 1,205 B 628,600 9 BMRI Bank Mandiri (Persero) Tbk. 5,800 5,875 5,450 5,500 -300 129,860,400 719,979,502,500 14,627 1,657.290 5,525 J 463,300 5,500 T/B 5,491,200 10 BTPS Bank BTPN Syariah Tbk. 3,450 3,500 3,210 3,410 -40 20,860,700 70,086,295,000 10,383 349.744 3,410 T/J 78,400 3,400 B 1,100 11 CPIN Charoen Pokphand Indonesia Tbk 6,225 6,225 5,800 5,925 -300 14,895,500 88,662,790,000 9,372 26,984.561 5,925 T/J 580,600 5,900 B 652,900 12 ERAA Erajaya Swasembada Tbk. 1,470 1,515 1,370 1,490 20 42,624,400 62,154,042,000 8,625 149.000 1,490 T/J 1,132,100 1,485 B 57,400 13 EXCL XL Axiata Tbk. 2,500 2,510 2,330 2,380 -120 38,058,800 90,434,096,000 8,929 120.787 2,380 T/J 2,484,800 2,350 B 1,600 14 GGRM Gudang Garam Tbk. 49,975 50,000 47,800 48,325 -1,650 1,642,900 79,953,467,500 4,381 1,885.854 48,675 J 1,600 48,325 T/B 42,500 15 HMSP H.M. Sampoerna Tbk. 1,705 1,725 1,590 1,615 -90 62,419,800 101,874,632,500 11,684 8,062.101 1,620 J 102,300 1,615 T/B 1,493,000 16 ICBP Indofood CBP Sukses Makmur Tbk. 9,200 9,400 9,075 9,300 100 20,483,300 190,019,542,500 12,435 344.764 9,300 T/J 50,400 9,275 B 53,200 17 INCO Vale Indonesia Tbk. 3,420 3,470 3,190 3,350 -70 16,796,700 55,665,375,000 4,338 1,367.347 3,360 J 141,900 3,350 T/B 8,900 18 INDF Indofood Sukses Makmur Tbk. 6,450 6,550 6,300 6,475 25 12,457,500 79,975,507,500 7,163 1,108.372 6,475 T/J 40,400 6,450 B 327,900 19 INKP Indah Kiat Pulp & Paper Tbk. 7,800 8,000 7,275 7,425 -375 12,954,100 98,128,017,500 5,911 382.600 7,450 J 10,000 7,425 T/B 250,500 20 INTP Indocement Tunggal Prakarsa Tbk. 12,375 12,475 11,600 11,900 -475 6,555,900 78,655,690,000 6,019 476.000 11,900 T/J 90,000 11,875 B 13,300 21 JPFA Japfa Comfeed Indonesia Tbk. 1,060 1,065 990 1,000 -60 61,561,600 61,921,703,500 8,918 273.373 1,005 J 637,400 1,000 T/B 22,900 22 KLBF Kalbe Farma Tbk. 1,565 1,585 1,470 1,560 -5 87,572,700 134,290,055,000 13,757 15,215.059 1,565 J 993,000 1,560 T/B 2,138,200 23 MNCN Media Nusantara Citra Tbk. 820 815 765 790 -30 174,977,600 138,127,342,500 14,874 87.778 795 J 766,400 790 T/B 556,500 24 PGAS Perusahaan Gas Negara Tbk. 1,265 1,280 1,180 1,200 -65 192,588,400 233,686,509,500 13,449 400.000 1,200 T/J 3,278,800 1,195 B 1,878,200 25 PTBA Bukit Asam Tbk. 2,030 2,040 1,895 1,975 -55 77,529,900 151,941,047,000 17,392 1,717.391 1,980 J 403,100 1,975 T/B 67,100 26 SMGR Semen Indonesia (Persero) Tbk. 9,225 9,400 8,825 9,125 -100 5,676,700 51,355,740,000 5,227 3,175.238 9,150 J 2,500 9,125 T/B 22,600 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,050 3,060 2,850 2,920 -130 255,659,800 748,551,564,000 43,883 1,534.540 2,930 J 1,462,300 2,920 T/B 46,900 28 TOWR Sarana Menara Nusantara Tbk. 1,135 1,155 1,095 1,130 -5 255,141,000 287,512,228,500 17,004 5,382.747 1,130 T/J 16,976,400 1,125 B 26,000 29 UNTR United Tractors Tbk. 21,350 21,600 19,875 20,450 -900 5,624,600 114,738,862,500 6,908 24,345.238 20,475 J 31,300 20,450 T/B 4,200 30 UNVR Unilever Indonesia Tbk. 8,400 8,450 8,100 8,250 -150 19,125,400 157,437,735,000 10,608 211,213.518 8,250 T/J 434,100 8,225 B 28,200 Total 2,301,154,800 6,594,101,536,500 412,787 35,160,100 23,311,500 Jakarta, 03 August 2020 Trading Division