List of Securities Quotation: IDX30 Date: Tuesday, 25 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. 1,620 1,670 1,620 1,650 30 25,988,600 42,927,121,000 5,669 2,012.195 1,650 T/J 393,800 1,645 B 603,600 2 ADRO Adaro Energy Tbk. 1,095 1,110 1,095 1,100 5 46,196,300 50,860,336,000 5,180 100.000 1,105 J 1,249,000 1,100 T/B 622,100 3 ANTM Aneka Tambang Tbk. 780 795 775 790 10 69,089,200 54,269,583,000 5,057 520.868 790 T/J 8,148,200 785 B 2,145,900 4 ASII Astra International Tbk. 5,300 5,375 5,300 5,300 0 27,807,900 147,949,507,500 5,855 3,790.127 5,325 J 584,900 5,300 T/B 305,700 5 BBCA Bank Central Asia Tbk. 31,575 31,900 31,525 31,825 250 9,842,200 312,771,740,000 6,204 18,185.714 31,850 J 26,000 31,825 T/B 154,100 6 BBNI Bank Negara Indonesia (Persero) Tbk. 5,100 5,350 5,150 5,275 175 92,771,400 487,372,337,500 16,834 25.371 5,300 J 3,979,500 5,275 T/B 1,022,600 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,640 3,800 3,640 3,800 160 179,300,000 671,289,852,000 26,721 4,342.857 3,800 T/J 6,979,400 3,790 B 78,700 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,525 1,570 1,525 1,570 45 53,464,200 83,268,100,000 4,680 204.783 1,575 J 1,765,700 1,570 T/B 655,400 9 BMRI Bank Mandiri (Persero) Tbk. 6,000 6,275 6,050 6,250 250 66,182,900 408,140,635,000 10,952 1,883.285 6,275 J 1,752,100 6,250 T/B 1,643,800 10 BTPS Bank BTPN Syariah Tbk. 3,770 3,810 3,700 3,740 -30 10,140,200 37,960,249,000 3,949 383.590 3,740 T/J 1,112,600 3,730 B 49,900 11 CPIN Charoen Pokphand Indonesia Tbk 6,125 6,200 6,100 6,100 -25 9,272,200 56,704,182,500 3,946 27,781.573 6,125 J 29,800 6,100 T/B 917,100 12 ERAA Erajaya Swasembada Tbk. 1,765 1,780 1,745 1,755 -10 4,036,500 7,086,997,500 1,343 175.500 1,760 J 16,600 1,755 T/B 283,500 13 EXCL XL Axiata Tbk. 2,490 2,540 2,480 2,480 -10 9,946,700 24,792,380,000 3,682 125.862 2,490 J 45,700 2,480 T/B 1,488,100 14 GGRM Gudang Garam Tbk. 52,725 53,600 52,500 53,400 675 1,216,000 64,391,322,500 3,491 2,083.902 53,425 J 1,100 53,400 T/B 20,800 15 HMSP H.M. Sampoerna Tbk. 1,710 1,730 1,700 1,710 0 33,523,300 57,334,038,500 5,601 8,536.342 1,715 J 634,000 1,710 T/B 621,700 16 ICBP Indofood CBP Sukses Makmur Tbk. 10,225 10,475 10,200 10,425 200 8,463,700 88,089,532,500 4,843 386.469 10,425 T/J 53,700 10,400 B 6,200 17 INCO Vale Indonesia Tbk. 3,690 3,840 3,700 3,780 90 14,493,500 54,861,189,000 3,397 1,542.857 3,780 T/J 5,500 3,770 B 43,100 18 INDF Indofood Sukses Makmur Tbk. 7,500 7,850 7,500 7,850 350 18,916,800 146,758,840,000 5,540 1,343.741 7,850 T/J 1,701,800 7,825 B 63,400 19 INKP Indah Kiat Pulp & Paper Tbk. 9,525 9,650 9,425 9,475 -50 5,268,000 50,002,032,500 3,226 488.233 9,475 T/J 15,100 9,450 B 851,200 20 INTP Indocement Tunggal Prakarsa Tbk. 11,850 12,400 11,850 12,400 550 10,341,100 126,075,380,000 5,116 496.000 12,400 T/J 1,311,600 12,375 B 25,200 21 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,150 1,125 1,140 10 26,971,200 30,773,176,500 3,482 311.646 1,145 J 1,719,500 1,140 T/B 511,600 22 KLBF Kalbe Farma Tbk. 1,600 1,620 1,595 1,620 20 40,737,100 65,721,590,000 4,087 15,800.254 1,620 T/J 4,906,500 1,615 B 137,600 23 MNCN Media Nusantara Citra Tbk. 910 930 905 915 5 85,614,400 78,419,474,500 5,501 101.667 920 J 4,263,900 915 T/B 1,495,000 24 PGAS Perusahaan Gas Negara Tbk. 1,315 1,350 1,310 1,340 25 113,468,200 151,726,783,000 10,657 446.667 1,340 T/J 1,814,100 1,335 B 1,918,700 25 PTBA Bukit Asam Tbk. 2,100 2,120 2,100 2,120 20 26,816,900 56,651,138,000 5,628 1,843.478 2,130 J 2,190,200 2,120 T/B 1,658,700 26 SMGR Semen Indonesia (Persero) Tbk. 9,700 10,525 9,725 10,300 600 18,254,400 185,892,000,000 6,496 3,584.105 10,325 J 5,100 10,300 T/B 193,500 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,000 3,010 2,980 2,980 -20 100,013,600 299,343,641,000 14,902 1,566.072 2,990 J 844,200 2,980 T/B 10,821,600 28 TOWR Sarana Menara Nusantara Tbk. 1,060 1,065 1,045 1,045 -15 136,528,900 143,345,895,500 18,073 4,977.850 1,050 J 3,057,500 1,045 T/B 7,787,100 29 UNTR United Tractors Tbk. 23,000 23,650 22,975 23,550 550 5,037,400 117,351,790,000 5,375 28,035.714 23,575 J 59,500 23,550 T/B 35,200 30 UNVR Unilever Indonesia Tbk. 8,175 8,250 8,175 8,200 25 11,597,200 95,044,490,000 4,689 209,933.436 8,225 J 246,800 8,200 T/B 268,600 Total 1,261,300,000 4,197,175,334,500 210,176 48,913,400 36,429,700 Jakarta, 25 August 2020 Trading Division