List of Securities Quotation: IDX30 Date: Tuesday, 11 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 1,680 1,625 1,650 -10 17,365,600 28,642,576,500 5,285 2,012.195 1,655 J 101,400 1,650 T/B 672,300 2 ADRO Adaro Energy Tbk. 1,140 1,170 1,125 1,150 10 77,790,400 88,877,469,500 8,302 104.545 1,150 T/J 2,158,200 1,145 B 1,327,700 3 ANTM Aneka Tambang Tbk. 825 830 790 800 -25 133,787,400 107,605,884,000 10,958 527.461 800 T/J 6,221,000 795 B 4,269,600 4 ASII Astra International Tbk. 5,125 5,250 5,150 5,225 100 19,877,700 103,545,992,500 4,589 3,736.493 5,225 T/J 108,100 5,200 B 494,800 5 BBCA Bank Central Asia Tbk. 30,600 31,000 30,650 30,875 275 7,759,100 239,757,347,500 5,905 17,642.857 30,875 T/J 85,300 30,850 B 108,200 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,620 4,820 4,630 4,780 160 96,456,100 460,489,859,000 17,485 22.990 4,790 J 495,700 4,780 T/B 1,928,600 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,130 3,220 3,130 3,190 60 172,459,100 550,317,862,000 22,028 3,645.714 3,200 J 2,709,200 3,190 T/B 3,353,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,335 1,450 1,335 1,410 75 175,945,800 247,586,748,500 12,089 183.913 1,410 T/J 1,854,100 1,405 B 1,061,100 9 BMRI Bank Mandiri (Persero) Tbk. 5,800 6,100 5,800 5,975 175 58,989,100 353,944,665,000 9,971 1,800.420 6,000 J 63,900 5,975 T/B 276,000 10 BTPS Bank BTPN Syariah Tbk. 3,870 3,950 3,810 3,860 -10 8,955,300 34,767,537,000 3,511 395.897 3,870 J 19,500 3,860 T/B 29,600 11 CPIN Charoen Pokphand Indonesia Tbk 6,275 6,550 6,250 6,300 25 18,987,200 121,359,965,000 7,573 28,692.444 6,325 J 24,700 6,300 T/B 85,000 12 ERAA Erajaya Swasembada Tbk. 1,670 1,750 1,655 1,725 55 26,718,700 45,865,994,000 4,841 172.500 1,725 T/J 337,300 1,720 B 69,400 13 EXCL XL Axiata Tbk. 2,450 2,470 2,380 2,410 -40 17,850,500 43,158,743,000 5,635 122.309 2,410 T/J 454,100 2,400 B 438,300 14 GGRM Gudang Garam Tbk. 51,300 51,850 51,000 51,025 -275 826,800 42,301,132,500 2,465 1,991.220 51,100 J 1,300 51,025 T/B 23,000 15 HMSP H.M. Sampoerna Tbk. 1,665 1,720 1,670 1,705 40 63,386,200 107,753,214,000 6,916 8,511.382 1,705 T/J 391,200 1,700 B 1,405,300 16 ICBP Indofood CBP Sukses Makmur Tbk. 10,175 10,350 10,125 10,200 25 8,829,900 90,254,695,000 4,858 378.128 10,225 J 21,200 10,200 T/B 32,000 17 INCO Vale Indonesia Tbk. 3,640 3,690 3,610 3,620 -20 4,637,600 16,884,471,000 1,552 1,477.551 3,630 J 200 3,620 T/B 75,200 18 INDF Indofood Sukses Makmur Tbk. 6,975 7,100 6,975 7,050 75 12,655,100 89,206,545,000 3,638 1,206.799 7,050 T/J 715,700 7,025 B 22,500 19 INKP Indah Kiat Pulp & Paper Tbk. 9,675 9,750 9,325 9,350 -325 10,693,700 101,529,880,000 6,215 481.792 9,375 J 35,400 9,350 T/B 1,681,800 20 INTP Indocement Tunggal Prakarsa Tbk. 11,775 11,875 11,750 11,800 25 4,474,400 52,796,522,500 1,903 472.000 11,825 J 7,700 11,800 T/B 5,300 21 JPFA Japfa Comfeed Indonesia Tbk. 1,055 1,130 1,055 1,105 50 72,306,100 79,686,232,000 10,654 302.078 1,110 J 480,400 1,105 T/B 1,380,100 22 KLBF Kalbe Farma Tbk. 1,610 1,620 1,600 1,600 -10 21,846,900 35,062,620,000 3,719 15,605.189 1,605 J 411,200 1,600 T/B 138,000 23 MNCN Media Nusantara Citra Tbk. 885 895 870 880 -5 91,438,200 80,517,188,000 5,212 97.778 880 T/J 1,179,900 875 B 2,750,800 24 PGAS Perusahaan Gas Negara Tbk. 1,210 1,230 1,205 1,210 0 84,151,400 102,283,160,000 4,573 403.333 1,215 J 1,282,500 1,210 T/B 2,068,800 25 PTBA Bukit Asam Tbk. 2,120 2,140 2,080 2,100 -20 37,992,000 79,930,936,000 6,605 1,826.087 2,100 T/J 383,500 2,090 B 873,200 26 SMGR Semen Indonesia (Persero) Tbk. 9,600 9,700 9,550 9,600 0 4,729,000 45,492,042,500 1,142 3,340.525 9,600 T/J 103,500 9,575 B 26,200 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,970 3,000 2,930 2,930 -40 175,693,000 517,639,688,000 31,436 1,539.796 2,940 J 156,300 2,930 T/B 5,363,500 28 TOWR Sarana Menara Nusantara Tbk. 1,085 1,090 1,060 1,070 -15 308,705,600 331,605,450,000 16,723 5,096.937 1,075 J 8,576,000 1,070 T/B 2,421,800 29 UNTR United Tractors Tbk. 24,775 24,950 24,025 24,275 -500 4,453,600 108,586,180,000 4,926 28,898.810 24,275 T/J 413,400 24,250 B 27,500 30 UNVR Unilever Indonesia Tbk. 8,100 8,150 8,050 8,050 -50 16,657,800 134,343,420,000 7,783 206,093.190 8,075 J 7,300 8,050 T/B 10,070,100 Total 1,756,419,300 4,441,794,020,000 238,492 28,799,200 42,479,100 Jakarta, 11 August 2020 Trading Division