List of Securities Quotation: IDX30 Date: Friday, 14 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. 1,635 1,625 1,575 1,600 -35 20,932,000 33,447,753,000 7,153 1,951.220 1,600 T/J 687,200 1,595 B 711,800 2 ADRO Adaro Energy Tbk. 1,115 1,125 1,100 1,115 0 39,456,900 43,823,048,000 4,135 101.364 1,115 T/J 1,532,900 1,110 B 118,100 3 ANTM Aneka Tambang Tbk. 770 805 775 785 15 209,371,300 166,096,206,000 12,838 517.571 790 J 1,662,800 785 T/B 1,673,500 4 ASII Astra International Tbk. 5,400 5,450 5,350 5,375 -25 15,337,700 82,768,595,000 4,716 3,843.761 5,375 T/J 155,100 5,350 B 413,200 5 BBCA Bank Central Asia Tbk. 31,500 32,025 31,200 32,025 525 11,463,200 364,320,375,000 9,288 18,300.000 32,025 T/J 187,500 31,925 B 119,500 6 BBNI Bank Negara Indonesia (Persero) Tbk. 5,075 5,100 5,000 5,000 -75 57,145,100 287,586,415,000 13,255 24.048 5,025 J 679,900 5,000 T/B 346,400 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,330 3,350 3,280 3,340 10 99,152,200 329,965,757,000 10,883 3,817.143 3,340 T/J 2,191,900 3,330 B 424,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,455 1,470 1,435 1,450 -5 27,089,600 39,251,168,500 5,384 189.130 1,455 J 126,000 1,450 T/B 17,700 9 BMRI Bank Mandiri (Persero) Tbk. 6,050 6,100 5,950 6,025 -25 33,326,700 200,481,637,500 5,335 1,815.486 6,050 J 1,549,600 6,025 T/B 510,400 10 BTPS Bank BTPN Syariah Tbk. 4,010 4,030 3,800 3,870 -140 7,528,900 29,426,736,000 3,564 396.923 3,880 J 16,500 3,870 T/B 310,100 11 CPIN Charoen Pokphand Indonesia Tbk 6,175 6,250 6,100 6,250 75 6,627,200 41,225,635,000 2,964 28,464.727 6,250 T/J 151,100 6,225 B 53,900 12 ERAA Erajaya Swasembada Tbk. 1,680 1,690 1,655 1,680 0 8,766,600 14,674,142,000 1,658 168.000 1,680 T/J 492,700 1,675 B 16,100 13 EXCL XL Axiata Tbk. 2,610 2,640 2,530 2,550 -60 47,890,100 123,094,776,000 13,340 129.414 2,550 T/J 820,400 2,540 B 783,500 14 GGRM Gudang Garam Tbk. 50,900 53,125 50,900 52,500 1,600 2,072,700 108,452,140,000 4,682 2,048.780 52,500 T/J 11,400 52,475 B 2,300 15 HMSP H.M. Sampoerna Tbk. 1,715 1,770 1,700 1,735 20 80,869,500 140,935,700,000 10,281 8,661.142 1,740 J 115,600 1,735 T/B 283,900 16 ICBP Indofood CBP Sukses Makmur Tbk. 10,250 10,300 10,125 10,175 -75 6,382,600 64,979,367,500 3,287 377.201 10,200 J 137,800 10,175 T/B 143,100 17 INCO Vale Indonesia Tbk. 3,560 3,750 3,600 3,660 100 20,169,700 74,346,966,000 5,906 1,493.878 3,660 T/J 4,941,400 3,650 B 235,800 18 INDF Indofood Sukses Makmur Tbk. 7,225 7,325 7,100 7,325 100 6,606,400 48,011,947,500 3,544 1,253.873 7,325 T/J 554,600 7,300 B 54,300 19 INKP Indah Kiat Pulp & Paper Tbk. 9,875 9,975 9,625 9,700 -175 11,554,500 113,047,802,500 6,132 499.827 9,725 J 5,100 9,700 T/B 632,300 20 INTP Indocement Tunggal Prakarsa Tbk. 11,825 11,975 11,825 11,950 125 3,710,800 44,201,232,500 2,521 478.000 11,950 T/J 525,300 11,925 B 38,000 21 JPFA Japfa Comfeed Indonesia Tbk. 1,100 1,125 1,095 1,110 10 25,610,600 28,431,667,000 2,288 303.445 1,110 T/J 91,800 1,105 B 3,953,100 22 KLBF Kalbe Farma Tbk. 1,625 1,630 1,615 1,625 0 30,761,900 49,923,375,000 3,541 15,849.020 1,625 T/J 9,615,000 1,620 B 253,700 23 MNCN Media Nusantara Citra Tbk. 945 945 880 880 -65 380,481,700 339,698,845,000 23,930 97.778 880 T/J 9,435,500 0 B 0 24 PGAS Perusahaan Gas Negara Tbk. 1,235 1,250 1,225 1,230 -5 51,790,400 63,923,933,500 3,946 410.000 1,235 J 1,486,400 1,230 T/B 1,721,500 25 PTBA Bukit Asam Tbk. 2,070 2,080 2,050 2,060 -10 17,210,000 35,425,336,000 3,667 1,791.304 2,060 T/J 738,900 2,050 B 2,996,100 26 SMGR Semen Indonesia (Persero) Tbk. 9,725 9,800 9,500 9,500 -225 5,627,500 54,121,687,500 2,839 3,305.728 9,525 J 800 9,500 T/B 606,300 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,010 3,040 3,000 3,030 20 93,007,500 281,140,048,000 12,215 1,592.348 3,030 T/J 1,552,000 3,020 B 1,786,800 28 TOWR Sarana Menara Nusantara Tbk. 1,030 1,040 1,015 1,035 5 166,018,200 171,199,452,000 17,614 4,930.215 1,035 T/J 9,584,800 1,030 B 21,134,400 29 UNTR United Tractors Tbk. 23,300 23,750 23,025 23,075 -225 6,033,800 140,801,640,000 6,029 27,470.238 23,100 J 800 23,075 T/B 60,600 30 UNVR Unilever Indonesia Tbk. 8,175 8,250 8,150 8,200 25 13,065,900 107,066,525,000 4,834 209,933.436 8,200 T/J 416,600 8,175 B 1,106,200 Total 1,505,061,200 3,621,869,909,000 211,769 49,467,400 40,506,900 Jakarta, 14 August 2020 Trading Division