List of Securities Quotation: IDX30 Date: Friday, 07 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. 1,650 1,690 1,645 1,660 10 14,610,700 24,324,162,500 4,987 2,024.390 1,660 T/J 55,000 1,655 B 109,100 2 ADRO Adaro Energy Tbk. 1,115 1,130 1,085 1,095 -20 42,983,500 47,224,175,500 6,427 99.545 1,100 J 342,700 1,095 T/B 884,700 3 ANTM Aneka Tambang Tbk. 835 865 835 840 5 263,824,700 223,395,877,000 20,822 553.834 845 J 5,708,500 840 T/B 4,216,600 4 ASII Astra International Tbk. 5,225 5,300 5,100 5,275 50 35,036,700 182,390,392,500 7,763 3,772.249 5,275 T/J 1,049,100 5,250 B 500 5 BBCA Bank Central Asia Tbk. 31,300 31,425 30,800 30,900 -400 8,724,200 269,990,450,000 7,830 17,657.143 30,925 J 300 30,900 T/B 30,000 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,640 4,680 4,600 4,620 -20 28,421,200 131,391,101,000 8,496 22.221 4,630 J 759,100 4,620 T/B 597,300 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,110 3,130 3,060 3,110 0 89,917,300 278,516,945,000 11,440 3,554.286 3,120 J 2,413,400 3,110 T/B 70,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,340 1,350 1,310 1,330 -10 35,807,000 47,519,408,500 3,367 173.478 1,330 T/J 516,900 1,325 B 109,800 9 BMRI Bank Mandiri (Persero) Tbk. 5,775 5,800 5,625 5,800 25 28,614,400 163,431,045,000 6,995 1,747.688 5,800 T/J 1,545,100 5,750 B 100 10 BTPS Bank BTPN Syariah Tbk. 3,600 3,630 3,570 3,620 20 7,794,000 28,022,596,000 2,622 371.282 3,620 T/J 1,009,600 3,610 B 19,100 11 CPIN Charoen Pokphand Indonesia Tbk 6,275 6,275 6,200 6,250 -25 5,720,300 35,702,147,500 1,650 28,464.727 6,275 J 483,700 6,250 T/B 134,100 12 ERAA Erajaya Swasembada Tbk. 1,525 1,640 1,530 1,620 95 74,876,200 120,299,433,500 11,549 162.000 1,625 J 281,700 1,620 T/B 1,034,000 13 EXCL XL Axiata Tbk. 2,530 2,560 2,410 2,440 -90 26,103,200 63,980,108,000 8,429 123.832 2,450 J 258,400 2,440 T/B 37,300 14 GGRM Gudang Garam Tbk. 51,575 51,650 50,250 50,475 -1,100 1,382,400 70,020,507,500 3,953 1,969.756 50,500 J 800 50,475 T/B 9,200 15 HMSP H.M. Sampoerna Tbk. 1,675 1,690 1,645 1,655 -20 27,177,300 45,012,261,000 5,000 8,261.781 1,660 J 566,100 1,655 T/B 243,400 16 ICBP Indofood CBP Sukses Makmur Tbk. 10,325 10,375 10,075 10,175 -150 11,490,600 117,164,222,500 6,661 377.201 10,200 J 19,000 10,175 T/B 305,700 17 INCO Vale Indonesia Tbk. 3,690 3,740 3,610 3,650 -40 24,748,500 90,991,904,000 4,042 1,489.796 3,650 T/J 777,400 3,640 B 124,900 18 INDF Indofood Sukses Makmur Tbk. 7,025 7,075 6,850 6,875 -150 11,677,700 80,774,990,000 5,740 1,176.843 6,875 T/J 163,100 6,850 B 473,700 19 INKP Indah Kiat Pulp & Paper Tbk. 8,600 8,775 8,325 8,575 -25 12,414,300 106,437,612,500 5,827 441.858 8,600 J 7,000 8,575 T/B 42,900 20 INTP Indocement Tunggal Prakarsa Tbk. 12,350 12,150 11,800 11,875 -475 6,785,300 80,972,042,500 3,828 475.000 11,900 J 25,700 11,875 T/B 205,300 21 JPFA Japfa Comfeed Indonesia Tbk. 1,055 1,070 1,045 1,045 -10 9,515,600 10,000,037,000 2,265 285.675 1,050 J 283,700 1,045 T/B 1,176,200 22 KLBF Kalbe Farma Tbk. 1,600 1,610 1,575 1,580 -20 32,217,900 51,054,040,000 7,789 15,410.124 1,585 J 33,500 1,580 T/B 1,046,300 23 MNCN Media Nusantara Citra Tbk. 885 900 870 890 5 87,606,800 77,505,900,500 9,081 98.889 890 T/J 540,100 885 B 363,000 24 PGAS Perusahaan Gas Negara Tbk. 1,235 1,255 1,200 1,210 -25 95,092,900 116,029,508,500 8,236 403.333 1,215 J 462,700 1,210 T/B 2,758,300 25 PTBA Bukit Asam Tbk. 2,080 2,090 2,020 2,050 -30 26,817,300 54,957,481,000 5,255 1,782.609 2,050 T/J 1,021,600 2,040 B 1,829,700 26 SMGR Semen Indonesia (Persero) Tbk. 9,600 9,875 9,575 9,675 75 5,920,600 57,523,050,000 3,044 3,366.623 9,675 T/J 7,600 9,650 B 700 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,020 3,030 2,970 2,980 -40 78,347,200 234,185,893,000 15,884 1,566.072 2,990 J 1,714,500 2,980 T/B 4,939,400 28 TOWR Sarana Menara Nusantara Tbk. 1,150 1,125 1,070 1,080 -70 1,345,931,900 1,450,794,465,500 39,420 5,144.572 1,080 T/J 16,536,700 1,075 B 7,331,000 29 UNTR United Tractors Tbk. 23,775 25,175 23,600 24,700 925 14,634,000 361,060,442,500 16,493 29,404.762 24,700 T/J 124,700 24,625 B 500 30 UNVR Unilever Indonesia Tbk. 8,175 8,225 8,075 8,125 -50 8,987,900 72,957,532,500 6,281 208,013.313 8,150 J 55,000 8,125 T/B 77,700 Total 2,463,181,600 4,693,629,732,500 251,176 36,762,700 28,170,500 Jakarta, 07 August 2020 Trading Division