List of Securities Quotation: IDX30 Date: Wednesday, 05 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. 1,680 1,700 1,650 1,685 5 5,225,400 8,819,331,000 1,810 2,054.878 1,685 T/J 229,700 1,680 B 135,600 2 ADRO Adaro Energy Tbk. 1,035 1,055 1,030 1,050 15 32,037,900 33,371,952,500 3,497 95.455 1,055 J 319,400 1,050 T/B 1,548,000 3 ANTM Aneka Tambang Tbk. 705 750 715 750 45 182,812,800 134,400,221,500 9,666 494.495 750 T/J 9,304,400 745 B 1,745,000 4 ASII Astra International Tbk. 4,960 5,100 4,950 5,050 90 22,883,900 115,142,729,500 6,910 3,611.347 5,075 J 781,300 5,050 T/B 2,146,400 5 BBCA Bank Central Asia Tbk. 31,050 31,100 30,500 31,025 -25 9,878,600 305,178,320,000 8,266 17,728.571 31,050 J 336,700 31,025 T/B 23,700 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,560 4,640 4,510 4,630 70 41,149,900 189,101,966,000 9,162 22.269 4,640 J 1,324,200 4,630 T/B 358,000 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,080 3,110 3,040 3,080 0 161,496,000 496,906,065,000 21,460 3,520.000 3,090 J 1,898,300 3,080 T/B 3,867,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,280 1,330 1,265 1,320 40 132,355,300 173,207,342,000 9,788 172.174 1,325 J 4,934,000 1,320 T/B 10,600 9 BMRI Bank Mandiri (Persero) Tbk. 5,575 5,700 5,450 5,700 125 66,922,300 372,369,907,500 9,735 1,717.556 5,700 T/J 551,400 5,675 B 38,100 10 BTPS Bank BTPN Syariah Tbk. 3,630 3,660 3,510 3,580 -50 15,364,200 55,021,359,000 5,828 367.179 3,590 J 91,400 3,580 T/B 41,100 11 CPIN Charoen Pokphand Indonesia Tbk 6,250 6,300 6,150 6,200 -50 5,812,500 36,124,235,000 2,644 28,237.009 6,225 J 106,700 6,200 T/B 2,439,300 12 ERAA Erajaya Swasembada Tbk. 1,490 1,520 1,470 1,515 25 19,759,300 29,681,825,500 2,729 151.500 1,515 T/J 483,500 1,510 B 3,500 13 EXCL XL Axiata Tbk. 2,440 2,480 2,380 2,480 40 32,538,000 78,906,771,000 6,434 125.862 2,490 J 328,200 2,480 T/B 744,000 14 GGRM Gudang Garam Tbk. 49,175 50,700 48,800 50,700 1,525 1,878,500 94,037,725,000 3,865 1,978.537 50,725 J 4,800 50,700 T/B 9,100 15 HMSP H.M. Sampoerna Tbk. 1,640 1,660 1,605 1,630 -10 76,983,100 125,179,464,000 9,479 8,136.981 1,635 J 458,500 1,630 T/B 2,664,400 16 ICBP Indofood CBP Sukses Makmur Tbk. 10,025 10,625 9,925 10,550 525 25,765,000 265,832,000,000 12,195 391.103 10,575 J 1,100 10,550 T/B 431,000 17 INCO Vale Indonesia Tbk. 3,420 3,630 3,430 3,620 200 27,823,900 98,860,635,000 6,382 1,477.551 3,630 J 430,900 3,620 T/B 4,700 18 INDF Indofood Sukses Makmur Tbk. 6,750 7,100 6,750 7,075 325 29,370,600 204,022,357,500 10,785 1,211.079 7,100 J 761,900 7,075 T/B 366,900 19 INKP Indah Kiat Pulp & Paper Tbk. 8,175 8,450 8,050 8,325 150 14,546,100 120,715,945,000 7,311 428.976 8,325 T/J 169,600 8,300 B 40,000 20 INTP Indocement Tunggal Prakarsa Tbk. 11,950 12,450 11,975 12,325 375 5,009,200 61,345,470,000 3,628 493.000 12,325 T/J 197,400 12,300 B 64,500 21 JPFA Japfa Comfeed Indonesia Tbk. 1,020 1,045 1,010 1,045 25 20,241,500 20,835,515,500 2,904 285.675 1,050 J 377,800 1,045 T/B 1,733,900 22 KLBF Kalbe Farma Tbk. 1,575 1,640 1,560 1,615 40 118,886,200 192,045,845,000 13,587 15,751.487 1,615 T/J 8,504,600 1,610 B 1,704,100 23 MNCN Media Nusantara Citra Tbk. 840 875 830 865 25 143,435,700 122,249,761,000 14,539 96.111 870 J 1,853,200 865 T/B 28,000 24 PGAS Perusahaan Gas Negara Tbk. 1,205 1,235 1,200 1,235 30 83,862,900 102,523,896,500 7,488 411.667 1,240 J 2,221,100 1,235 T/B 968,100 25 PTBA Bukit Asam Tbk. 2,010 2,050 1,995 2,040 30 30,482,100 61,676,906,500 5,975 1,773.913 2,050 J 1,563,000 2,040 T/B 429,700 26 SMGR Semen Indonesia (Persero) Tbk. 9,200 9,475 9,150 9,450 250 5,206,000 48,746,670,000 2,803 3,288.329 9,450 T/J 154,100 9,425 B 54,300 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,950 3,040 2,920 3,020 70 120,719,100 361,365,300,000 16,996 1,587.093 3,030 J 1,576,600 3,020 T/B 2,948,900 28 TOWR Sarana Menara Nusantara Tbk. 1,160 1,160 1,135 1,160 0 192,702,000 221,618,078,500 19,617 5,525.651 1,160 T/J 1,059,400 1,155 B 783,700 29 UNTR United Tractors Tbk. 20,450 21,875 20,550 21,525 1,075 7,539,000 161,917,947,500 8,197 25,625.000 21,550 J 400 21,525 T/B 80,300 30 UNVR Unilever Indonesia Tbk. 8,225 8,250 8,100 8,250 25 10,465,900 85,836,757,500 6,824 211,213.518 8,275 J 80,600 8,250 T/B 204,100 Total 1,643,152,900 4,377,042,300,000 250,504 40,104,200 25,616,800 Jakarta, 05 August 2020 Trading Division