List of Securities Quotation: IDX30 Date: Monday, 10 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. 1,660 1,685 1,655 1,660 0 9,431,400 15,739,752,000 4,337 2,024.390 1,665 J 40,600 1,660 T/B 110,600 2 ADRO Adaro Energy Tbk. 1,095 1,140 1,095 1,140 45 83,699,000 94,160,668,000 9,386 103.636 1,145 J 3,330,500 1,140 T/B 2,805,600 3 ANTM Aneka Tambang Tbk. 840 840 800 825 -15 100,818,900 82,525,446,500 8,796 543.944 825 T/J 2,978,700 820 B 2,761,800 4 ASII Astra International Tbk. 5,275 5,275 5,125 5,125 -150 30,588,200 158,359,762,500 6,655 3,664.981 5,150 J 17,700 5,125 T/B 429,000 5 BBCA Bank Central Asia Tbk. 30,900 31,000 30,525 30,600 -300 7,554,900 231,738,432,500 7,990 17,485.714 30,650 J 5,600 30,600 T/B 231,300 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,620 4,640 4,610 4,620 0 14,825,600 68,529,121,000 4,311 22.221 4,630 J 555,700 4,620 T/B 572,000 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,110 3,150 3,100 3,130 20 91,465,200 286,290,420,000 10,056 3,577.143 3,140 J 4,469,800 3,130 T/B 714,900 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,330 1,340 1,315 1,335 5 21,586,700 28,722,748,500 2,524 174.130 1,340 J 348,200 1,335 T/B 1,116,400 9 BMRI Bank Mandiri (Persero) Tbk. 5,800 5,825 5,650 5,800 0 25,081,200 145,075,027,500 4,447 1,747.688 5,825 J 717,900 5,800 T/B 519,400 10 BTPS Bank BTPN Syariah Tbk. 3,620 3,890 3,620 3,870 250 23,811,500 89,263,193,000 6,368 396.923 3,870 T/J 241,100 3,860 B 22,900 11 CPIN Charoen Pokphand Indonesia Tbk 6,250 6,300 6,200 6,275 25 4,183,600 26,153,117,500 2,374 28,578.585 6,275 T/J 571,600 6,250 B 118,700 12 ERAA Erajaya Swasembada Tbk. 1,620 1,695 1,610 1,670 50 35,225,900 58,766,930,000 5,948 167.000 1,670 T/J 211,300 1,665 B 79,200 13 EXCL XL Axiata Tbk. 2,440 2,470 2,400 2,450 10 6,831,200 16,721,476,000 3,024 124.339 2,450 T/J 492,700 2,440 B 1,053,800 14 GGRM Gudang Garam Tbk. 50,475 51,500 50,250 51,300 825 816,000 41,646,020,000 2,258 2,001.951 51,325 J 100 51,300 T/B 4,500 15 HMSP H.M. Sampoerna Tbk. 1,655 1,670 1,650 1,665 10 16,387,900 27,168,978,000 3,599 8,311.701 1,665 T/J 214,800 1,660 B 623,200 16 ICBP Indofood CBP Sukses Makmur Tbk. 10,175 10,250 10,050 10,175 0 8,662,600 87,775,840,000 5,502 377.201 10,175 T/J 45,800 10,150 B 9,400 17 INCO Vale Indonesia Tbk. 3,650 3,690 3,610 3,640 -10 5,010,600 18,231,625,000 1,848 1,485.714 3,640 T/J 989,700 3,630 B 450,300 18 INDF Indofood Sukses Makmur Tbk. 6,875 7,000 6,875 6,975 100 11,772,200 81,699,897,500 3,753 1,193.961 6,975 T/J 47,100 6,950 B 44,100 19 INKP Indah Kiat Pulp & Paper Tbk. 8,575 9,775 8,550 9,675 1,100 27,257,300 254,258,932,500 12,973 498.539 9,675 T/J 300 9,650 B 15,200 20 INTP Indocement Tunggal Prakarsa Tbk. 11,875 11,925 11,700 11,775 -100 4,121,300 48,537,020,000 2,644 471.000 11,775 T/J 109,900 11,750 B 60,200 21 JPFA Japfa Comfeed Indonesia Tbk. 1,045 1,070 1,045 1,055 10 9,323,400 9,855,769,500 1,855 288.409 1,060 J 1,006,600 1,055 T/B 127,300 22 KLBF Kalbe Farma Tbk. 1,580 1,615 1,585 1,610 30 34,923,100 56,126,700,000 5,569 15,702.721 1,615 J 8,810,000 1,610 T/B 155,200 23 MNCN Media Nusantara Citra Tbk. 890 900 880 885 -5 51,285,500 45,547,668,000 5,693 98.333 890 J 4,130,200 885 T/B 1,937,400 24 PGAS Perusahaan Gas Negara Tbk. 1,210 1,225 1,205 1,210 0 53,606,800 64,898,838,500 5,076 403.333 1,215 J 1,548,000 1,210 T/B 3,570,100 25 PTBA Bukit Asam Tbk. 2,050 2,120 2,040 2,120 70 69,697,100 145,993,624,000 8,835 1,843.478 2,130 J 4,257,700 2,120 T/B 252,700 26 SMGR Semen Indonesia (Persero) Tbk. 9,675 9,700 9,525 9,600 -75 1,779,400 17,053,657,500 1,317 3,340.525 9,600 T/J 4,500 9,575 B 1,200 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,980 3,020 2,970 2,970 -10 65,485,400 195,690,095,000 14,280 1,560.817 2,980 J 147,300 2,970 T/B 4,448,500 28 TOWR Sarana Menara Nusantara Tbk. 1,080 1,095 1,070 1,085 5 338,923,100 366,430,665,500 31,514 5,168.389 1,085 T/J 3,956,900 1,080 B 6,300,000 29 UNTR United Tractors Tbk. 24,700 25,000 23,675 24,775 75 5,907,500 144,948,685,000 7,300 29,494.048 24,775 T/J 263,500 24,750 B 5,400 30 UNVR Unilever Indonesia Tbk. 8,125 8,200 8,100 8,100 -25 7,982,000 64,752,035,000 4,162 207,373.272 8,125 J 23,800 8,100 T/B 7,249,700 Total 1,168,044,500 2,972,662,146,000 194,394 39,537,600 35,790,000 Jakarta, 10 August 2020 Trading Division