List of Securities Quotation: IDX30 Date: Friday, 28 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. 1,610 1,615 1,600 1,605 -5 13,066,500 20,982,866,000 4,030 1,957.317 1,605 T/J 1,308,500 1,600 B 762,900 2 ADRO Adaro Energy Tbk. 1,125 1,160 1,130 1,145 20 108,671,900 124,623,134,500 9,835 104.091 1,150 J 2,451,100 1,145 T/B 667,300 3 ANTM Aneka Tambang Tbk. 795 830 790 820 25 278,492,100 227,094,254,500 15,090 540.647 825 J 6,873,600 820 T/B 3,041,500 4 ASII Astra International Tbk. 5,300 5,325 5,275 5,325 25 20,347,900 107,829,420,000 4,258 3,808.005 5,325 T/J 405,600 5,300 B 51,200 5 BBCA Bank Central Asia Tbk. 33,000 33,000 32,125 32,475 -525 10,458,500 339,572,097,500 11,019 18,557.143 32,475 T/J 870,600 32,450 B 400 6 BBNI Bank Negara Indonesia (Persero) Tbk. 5,300 5,350 5,225 5,250 -50 41,897,900 220,474,135,000 9,760 25.251 5,250 T/J 2,710,100 5,225 B 7,778,300 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,700 3,740 3,650 3,690 -10 77,888,200 287,195,234,000 15,628 4,217.143 3,690 T/J 1,903,500 3,680 B 1,034,200 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,585 1,600 1,555 1,590 5 23,242,600 36,580,660,500 3,675 207.391 1,590 T/J 1,977,000 1,580 B 35,700 9 BMRI Bank Mandiri (Persero) Tbk. 6,300 6,350 6,200 6,225 -75 37,827,500 236,021,220,000 8,694 1,875.751 6,250 J 930,500 6,225 T/B 130,800 10 BTPS Bank BTPN Syariah Tbk. 3,860 3,900 3,830 3,830 -30 5,006,100 19,282,046,000 2,378 392.821 3,840 J 8,400 3,830 T/B 5,200 11 CPIN Charoen Pokphand Indonesia Tbk 6,250 6,350 6,225 6,225 -25 7,278,000 45,713,410,000 4,856 28,350.868 6,250 J 31,400 6,225 T/B 98,800 12 ERAA Erajaya Swasembada Tbk. 1,695 1,775 1,665 1,760 65 35,803,000 62,241,599,500 7,326 176.000 1,765 J 275,900 1,760 T/B 5,742,200 13 EXCL XL Axiata Tbk. 2,540 2,590 2,540 2,550 10 17,994,200 46,038,787,000 4,298 129.414 2,560 J 682,500 2,550 T/B 468,800 14 GGRM Gudang Garam Tbk. 51,900 52,875 48,525 49,250 -2,650 7,226,300 361,153,407,500 13,355 1,921.951 49,275 J 200 49,250 T/B 116,900 15 HMSP H.M. Sampoerna Tbk. 1,685 1,700 1,660 1,660 -25 37,378,000 62,474,857,500 7,310 8,286.741 1,665 J 9,000 1,660 T/B 1,856,200 16 ICBP Indofood CBP Sukses Makmur Tbk. 10,350 10,400 10,250 10,325 -25 3,591,500 37,023,140,000 2,975 382.762 10,325 T/J 56,400 10,300 B 249,200 17 INCO Vale Indonesia Tbk. 3,830 3,870 3,760 3,780 -50 11,640,900 44,376,923,000 2,714 1,542.857 3,790 J 31,800 3,780 T/B 755,500 18 INDF Indofood Sukses Makmur Tbk. 7,675 7,700 7,600 7,625 -50 7,054,400 53,912,022,500 3,518 1,305.226 7,625 T/J 264,900 7,600 B 580,000 19 INKP Indah Kiat Pulp & Paper Tbk. 9,375 9,550 9,275 9,500 125 10,010,000 94,444,160,000 4,455 489.522 9,500 T/J 328,700 9,475 B 98,300 20 INTP Indocement Tunggal Prakarsa Tbk. 12,200 12,375 12,125 12,250 50 2,167,200 26,537,652,500 1,740 490.000 12,275 J 39,700 12,250 T/B 3,500 21 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,155 1,120 1,125 -15 15,310,300 17,357,684,500 2,504 307.545 1,130 J 327,000 1,125 T/B 384,800 22 KLBF Kalbe Farma Tbk. 1,615 1,625 1,600 1,610 -5 16,439,300 26,440,537,500 2,314 15,702.721 1,610 T/J 1,661,100 1,605 B 220,600 23 MNCN Media Nusantara Citra Tbk. 895 915 895 905 10 47,882,400 43,323,905,500 3,662 100.556 910 J 2,340,700 905 T/B 84,600 24 PGAS Perusahaan Gas Negara Tbk. 1,315 1,340 1,315 1,325 10 92,556,200 122,842,611,000 7,860 441.667 1,330 J 906,200 1,325 T/B 703,300 25 PTBA Bukit Asam Tbk. 2,130 2,160 2,120 2,130 0 26,919,000 57,512,057,000 4,204 1,852.174 2,130 T/J 2,693,300 2,120 B 2,042,900 26 SMGR Semen Indonesia (Persero) Tbk. 10,675 10,850 10,525 10,650 -25 5,236,900 55,793,940,000 3,286 3,705.895 10,675 J 2,400 10,650 T/B 416,800 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,990 2,990 2,940 2,960 -30 160,569,500 474,978,545,000 28,273 1,555.561 2,960 T/J 17,985,700 2,950 B 5,914,400 28 TOWR Sarana Menara Nusantara Tbk. 1,040 1,045 1,020 1,020 -20 71,836,200 73,688,868,000 11,625 4,858.762 1,025 J 2,783,900 1,020 T/B 13,280,300 29 UNTR United Tractors Tbk. 23,525 23,650 23,350 23,425 -100 4,648,100 109,095,515,000 4,483 27,886.905 23,450 J 4,100 23,425 T/B 18,900 30 UNVR Unilever Indonesia Tbk. 8,250 8,275 8,200 8,250 0 13,210,800 108,730,570,000 3,556 211,213.518 8,250 T/J 1,542,900 8,225 B 150,500 Total 1,211,651,400 3,543,335,261,000 208,681 51,406,700 46,694,000 Jakarta, 28 August 2020 Trading Division