List of Securities Quotation: IDX30 Date: Wednesday, 26 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 1,665 1,635 1,645 -5 11,584,700 19,055,148,500 3,736 2,006.098 1,645 T/J 2,433,600 1,640 B 147,500 2 ADRO Adaro Energy Tbk. 1,100 1,135 1,095 1,110 10 74,077,900 82,697,981,000 6,309 100.909 1,110 T/J 83,200 1,105 B 1,348,600 3 ANTM Aneka Tambang Tbk. 790 800 780 785 -5 72,181,500 57,054,778,500 4,349 517.571 790 J 1,978,100 785 T/B 5,810,000 4 ASII Astra International Tbk. 5,300 5,400 5,275 5,350 50 29,957,700 159,618,697,500 4,644 3,825.883 5,350 T/J 2,611,300 5,325 B 62,100 5 BBCA Bank Central Asia Tbk. 31,825 31,950 31,525 31,700 -125 8,596,600 272,528,505,000 5,904 18,114.286 31,775 J 11,300 31,700 T/B 163,700 6 BBNI Bank Negara Indonesia (Persero) Tbk. 5,275 5,350 5,200 5,325 50 72,829,900 384,167,525,000 14,180 25.611 5,325 T/J 8,594,900 5,300 B 1,128,000 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,800 3,820 3,700 3,740 -60 161,962,800 606,434,828,000 30,011 4,274.286 3,750 J 451,800 3,740 T/B 7,183,600 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,570 1,580 1,550 1,565 -5 28,151,300 44,012,782,500 4,396 204.130 1,570 J 1,431,000 1,565 T/B 556,900 9 BMRI Bank Mandiri (Persero) Tbk. 6,250 6,350 6,175 6,350 100 39,351,700 245,923,287,500 8,270 1,913.417 6,350 T/J 10,319,800 6,275 B 1,500 10 BTPS Bank BTPN Syariah Tbk. 3,740 3,930 3,740 3,890 150 21,729,900 84,254,382,000 6,556 398.974 3,900 J 162,600 3,890 T/B 176,700 11 CPIN Charoen Pokphand Indonesia Tbk 6,100 6,200 6,100 6,100 0 7,839,300 48,096,855,000 3,349 27,781.573 6,125 J 33,800 6,100 T/B 844,400 12 ERAA Erajaya Swasembada Tbk. 1,755 1,775 1,730 1,745 -10 8,408,600 14,689,543,000 2,146 174.500 1,745 T/J 225,400 1,740 B 158,700 13 EXCL XL Axiata Tbk. 2,480 2,540 2,480 2,540 60 14,089,700 35,543,670,000 4,554 128.907 2,550 J 1,137,900 2,540 T/B 570,100 14 GGRM Gudang Garam Tbk. 53,400 53,625 52,675 52,675 -725 1,376,500 72,811,465,000 3,668 2,055.610 52,725 J 1,500 52,675 T/B 3,800 15 HMSP H.M. Sampoerna Tbk. 1,710 1,725 1,700 1,700 -10 20,833,900 35,502,208,000 3,914 8,486.422 1,700 T/J 1,033,700 1,695 B 1,622,100 16 ICBP Indofood CBP Sukses Makmur Tbk. 10,425 10,500 10,325 10,350 -75 4,974,600 51,622,497,500 4,103 383.689 10,375 J 7,600 10,350 T/B 32,100 17 INCO Vale Indonesia Tbk. 3,780 3,830 3,770 3,780 0 12,254,200 46,564,307,000 1,661 1,542.857 3,790 J 22,400 3,780 T/B 250,300 18 INDF Indofood Sukses Makmur Tbk. 7,850 7,850 7,625 7,675 -175 10,434,100 80,019,882,500 5,714 1,313.785 7,700 J 405,800 7,675 T/B 63,900 19 INKP Indah Kiat Pulp & Paper Tbk. 9,475 9,575 9,300 9,425 -50 6,866,700 64,687,992,500 3,779 485.657 9,450 J 14,100 9,425 T/B 47,600 20 INTP Indocement Tunggal Prakarsa Tbk. 12,400 12,475 12,200 12,275 -125 3,891,400 47,920,392,500 2,766 491.000 12,275 T/J 77,100 12,250 B 31,500 21 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,170 1,130 1,155 15 54,134,300 62,432,080,500 4,753 315.746 1,160 J 2,188,100 1,155 T/B 767,300 22 KLBF Kalbe Farma Tbk. 1,620 1,625 1,590 1,590 -30 31,078,500 49,678,653,000 5,693 15,507.656 1,595 J 59,500 1,590 T/B 1,627,300 23 MNCN Media Nusantara Citra Tbk. 915 935 905 915 0 113,360,700 103,936,974,500 5,793 101.667 920 J 2,771,900 915 T/B 580,700 24 PGAS Perusahaan Gas Negara Tbk. 1,340 1,350 1,310 1,315 -25 112,043,900 148,344,242,000 9,924 438.333 1,320 J 1,903,700 1,315 T/B 1,377,700 25 PTBA Bukit Asam Tbk. 2,120 2,170 2,100 2,130 10 45,944,800 98,430,048,000 7,742 1,852.174 2,130 T/J 1,675,500 2,120 B 2,447,800 26 SMGR Semen Indonesia (Persero) Tbk. 10,300 10,550 10,250 10,450 150 7,422,000 77,173,477,500 3,671 3,636.300 10,450 T/J 83,300 10,425 B 2,700 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,980 3,050 2,980 3,020 40 122,465,300 370,155,454,000 16,287 1,587.093 3,020 T/J 1,676,500 3,010 B 2,639,000 28 TOWR Sarana Menara Nusantara Tbk. 1,045 1,050 1,015 1,025 -20 164,652,100 169,375,526,000 19,820 4,882.580 1,025 T/J 5,879,500 1,020 B 18,660,900 29 UNTR United Tractors Tbk. 23,550 23,725 23,200 23,250 -300 4,310,300 101,209,170,000 5,936 27,678.571 23,275 J 100 23,250 T/B 53,300 30 UNVR Unilever Indonesia Tbk. 8,200 8,250 8,200 8,200 0 14,121,900 115,860,790,000 3,845 209,933.436 8,200 T/J 1,153,200 8,175 B 1,293,500 Total 1,280,926,800 3,749,803,144,000 207,473 48,428,200 49,653,300 Jakarta, 26 August 2020 Trading Division