List of Securities Quotation: IDX30 Date: Monday, 07 September 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. 1,600 1,605 1,555 1,570 -30 6,004,700 9,458,113,000 2,685 1,914.634 1,570 T/J 149,400 1,565 B 391,400 2 ADRO Adaro Energy Tbk. 1,205 1,260 1,180 1,250 45 109,160,300 134,726,420,000 11,819 113.636 1,250 T/J 3,693,900 1,245 B 366,600 3 ANTM Aneka Tambang Tbk. 825 830 810 825 0 35,138,000 28,908,147,500 3,396 543.944 825 T/J 1,678,800 820 B 1,364,400 4 ASII Astra International Tbk. 5,050 5,075 4,950 5,025 -25 37,120,700 185,993,205,000 8,153 3,593.470 5,025 T/J 979,300 5,000 B 1,712,800 5 BBCA Bank Central Asia Tbk. 31,900 31,800 31,000 31,425 -475 12,849,900 403,192,837,500 12,467 17,957.143 31,450 J 10,000 31,425 T/B 174,300 6 BBNI Bank Negara Indonesia (Persero) Tbk. 5,225 5,275 5,125 5,250 25 40,928,200 212,893,410,000 8,415 25.251 5,275 J 842,900 5,250 T/B 225,700 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,550 3,570 3,500 3,510 -40 94,814,200 334,241,656,000 16,298 4,011.429 3,520 J 84,100 3,510 T/B 4,436,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,555 1,565 1,535 1,545 -10 13,956,700 21,633,308,000 2,168 201.522 1,550 J 47,600 1,545 T/B 239,000 9 BMRI Bank Mandiri (Persero) Tbk. 5,925 5,950 5,775 5,850 -75 50,336,800 293,576,405,000 11,062 1,762.754 5,850 T/J 273,400 5,825 B 510,200 10 BTPS Bank BTPN Syariah Tbk. 3,750 3,790 3,700 3,710 -40 6,873,100 25,602,680,000 3,040 380.513 3,720 J 10,000 3,710 T/B 32,400 11 CPIN Charoen Pokphand Indonesia Tbk 6,100 6,075 5,975 6,075 -25 3,036,000 18,307,230,000 2,717 27,667.714 6,100 J 58,300 6,075 T/B 36,000 12 ERAA Erajaya Swasembada Tbk. 1,685 1,715 1,670 1,705 20 9,206,100 15,647,454,000 3,098 170.500 1,710 J 147,500 1,705 T/B 278,300 13 EXCL XL Axiata Tbk. 2,300 2,340 2,240 2,250 -50 25,311,600 57,404,091,000 7,066 114.189 2,260 J 119,300 2,250 T/B 807,100 14 GGRM Gudang Garam Tbk. 47,475 47,675 46,700 47,100 -375 897,600 42,326,372,500 3,200 1,838.049 47,100 T/J 1,200 47,025 B 500 15 HMSP H.M. Sampoerna Tbk. 1,640 1,655 1,630 1,640 0 11,412,400 18,737,230,000 3,161 8,186.901 1,645 J 551,000 1,640 T/B 1,312,900 16 ICBP Indofood CBP Sukses Makmur Tbk. 10,300 10,325 10,250 10,325 25 2,898,700 29,858,505,000 2,616 382.762 10,325 T/J 2,498,900 10,300 B 408,800 17 INCO Vale Indonesia Tbk. 3,910 3,950 3,880 3,910 0 7,814,000 30,617,096,000 2,285 1,595.918 3,910 T/J 682,100 3,900 B 33,300 18 INDF Indofood Sukses Makmur Tbk. 7,600 7,800 7,600 7,800 200 8,595,700 66,521,940,000 3,511 1,335.182 7,800 T/J 810,800 7,775 B 800 19 INKP Indah Kiat Pulp & Paper Tbk. 8,600 8,900 8,400 8,900 300 7,643,600 66,409,647,500 5,025 458.605 8,925 J 68,000 8,900 T/B 146,800 20 INTP Indocement Tunggal Prakarsa Tbk. 11,650 12,025 11,550 11,975 325 2,884,700 34,138,455,000 2,534 479.000 12,000 J 113,800 11,975 T/B 107,800 21 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,175 1,155 1,160 -5 16,755,100 19,457,433,500 1,907 317.113 1,165 J 291,900 1,160 T/B 667,800 22 KLBF Kalbe Farma Tbk. 1,590 1,600 1,575 1,600 10 17,009,800 27,071,278,500 2,773 15,605.189 1,600 T/J 6,674,200 1,595 B 17,600 23 MNCN Media Nusantara Citra Tbk. 845 875 835 860 15 45,795,500 39,238,862,500 3,763 95.556 860 T/J 768,200 855 B 859,400 24 PGAS Perusahaan Gas Negara Tbk. 1,290 1,275 1,220 1,230 -60 151,337,100 188,446,355,500 14,319 410.000 1,235 J 1,044,500 1,230 T/B 5,218,400 25 PTBA Bukit Asam Tbk. 2,100 2,130 2,070 2,110 10 17,178,600 36,169,287,000 3,374 1,834.783 2,120 J 982,700 2,110 T/B 575,900 26 SMGR Semen Indonesia (Persero) Tbk. 10,350 10,600 10,350 10,575 225 1,916,800 20,146,482,500 1,498 3,679.797 10,575 T/J 400 10,550 B 2,500 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,860 2,910 2,870 2,900 40 62,206,600 179,848,028,000 10,530 1,524.030 2,900 T/J 4,712,100 2,890 B 1,216,500 28 TOWR Sarana Menara Nusantara Tbk. 1,025 1,050 1,025 1,050 25 104,927,400 109,343,035,500 18,737 5,001.667 1,050 T/J 12,292,900 1,045 B 22,200 29 UNTR United Tractors Tbk. 23,100 23,300 22,850 23,150 50 2,944,900 68,162,920,000 4,090 27,559.524 23,150 T/J 11,200 23,100 B 200 30 UNVR Unilever Indonesia Tbk. 8,400 8,400 8,250 8,375 -25 14,396,400 120,033,555,000 5,118 214,413.722 8,375 T/J 1,204,400 8,325 B 266,900 Total 921,351,200 2,838,111,441,000 180,825 40,802,800 21,432,500 Jakarta, 07 September 2020 Trading Division