List of Securities Quotation: IDX30 Date: Friday, 11 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. 1,470 1,560 1,370 1,555 85 22,527,800 33,630,790,500 6,416 1,896.341 1,560 J 96,200 1,555 T/B 1,600 2 ADRO Adaro Energy Tbk. 1,120 1,185 1,080 1,180 60 86,766,800 99,700,846,500 10,644 107.273 1,180 T/J 2,098,200 1,175 B 374,800 3 ANTM Aneka Tambang Tbk. 740 780 700 775 35 114,696,400 86,698,421,000 9,824 510.978 780 J 1,950,400 775 T/B 329,800 4 ASII Astra International Tbk. 4,560 4,700 4,310 4,630 70 76,725,700 353,268,151,000 17,047 3,310.998 4,640 J 42,200 4,630 T/B 295,600 5 BBCA Bank Central Asia Tbk. 29,050 29,875 28,100 29,525 475 80,606,500 2,316,420,867,500 50,751 16,871.429 29,550 J 18,500 29,525 T/B 7,200 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,680 4,880 4,420 4,870 190 121,461,600 572,927,896,000 32,587 23.423 4,880 J 431,200 4,870 T/B 1,299,600 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,180 3,310 3,010 3,250 70 583,497,600 1,850,087,252,000 66,066 3,714.286 3,260 J 65,200 3,250 T/B 3,749,600 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 1,370 1,225 1,330 15 160,484,400 209,236,506,000 12,468 173.478 1,335 J 262,900 1,330 T/B 7,671,400 9 BMRI Bank Mandiri (Persero) Tbk. 5,375 5,525 5,050 5,475 100 135,577,900 725,480,852,500 24,008 1,649.757 5,475 T/J 77,000 5,450 B 1,623,600 10 BTPS Bank BTPN Syariah Tbk. 3,400 3,410 3,170 3,380 -20 25,714,600 85,589,813,000 10,451 346.667 3,380 T/J 518,300 3,370 B 130,200 11 CPIN Charoen Pokphand Indonesia Tbk 5,600 5,925 5,225 5,900 300 11,327,900 64,280,147,500 5,479 26,870.702 5,925 J 114,700 5,900 T/B 136,300 12 ERAA Erajaya Swasembada Tbk. 1,545 1,590 1,440 1,580 35 18,931,300 29,165,831,500 5,350 158.000 1,580 T/J 496,800 1,575 B 268,900 13 EXCL XL Axiata Tbk. 2,040 2,220 1,920 2,190 150 38,634,100 81,523,568,000 8,870 111.144 2,200 J 57,600 2,190 T/B 76,300 14 GGRM Gudang Garam Tbk. 42,500 45,000 41,675 44,175 1,675 2,485,800 108,637,710,000 5,475 1,723.902 44,200 J 2,400 44,175 T/B 49,500 15 HMSP H.M. Sampoerna Tbk. 1,520 1,600 1,455 1,595 75 24,109,900 37,552,932,000 6,178 7,962.260 1,595 T/J 636,600 1,590 B 2,000 16 ICBP Indofood CBP Sukses Makmur Tbk. 9,975 10,500 9,725 10,250 275 12,182,000 124,206,252,500 9,145 379.981 10,300 J 300 10,250 T/B 600 17 INCO Vale Indonesia Tbk. 3,650 3,850 3,560 3,820 170 10,864,100 40,802,983,000 3,128 1,559.184 3,820 T/J 334,400 3,810 B 67,300 18 INDF Indofood Sukses Makmur Tbk. 7,250 7,600 7,000 7,575 325 12,441,000 93,125,277,500 6,555 1,296.667 7,600 J 442,400 7,575 T/B 55,000 19 INKP Indah Kiat Pulp & Paper Tbk. 8,175 8,650 7,650 8,475 300 14,040,100 115,877,520,000 6,735 436.705 8,500 J 5,500 8,475 T/B 138,200 20 INTP Indocement Tunggal Prakarsa Tbk. 10,850 11,000 10,125 10,600 -250 12,129,800 128,481,135,000 6,444 424.000 10,625 J 31,700 10,600 T/B 974,200 21 JPFA Japfa Comfeed Indonesia Tbk. 1,065 1,120 1,000 1,105 40 27,111,600 28,960,922,000 5,058 302.078 1,105 T/J 180,100 1,100 B 579,600 22 KLBF Kalbe Farma Tbk. 1,480 1,580 1,410 1,575 95 38,160,300 58,984,914,000 6,016 15,361.358 1,575 T/J 177,500 1,570 B 40,000 23 MNCN Media Nusantara Citra Tbk. 775 810 745 785 10 86,100,200 67,746,400,500 7,214 87.222 790 J 46,800 785 T/B 2,068,600 24 PGAS Perusahaan Gas Negara Tbk. 1,045 1,120 995 1,105 60 230,431,200 247,792,178,000 18,624 368.333 1,110 J 1,166,800 1,105 T/B 1,570,900 25 PTBA Bukit Asam Tbk. 1,900 1,975 1,810 1,970 70 46,751,800 89,879,105,500 10,750 1,713.043 1,970 T/J 1,648,500 1,965 B 92,000 26 SMGR Semen Indonesia (Persero) Tbk. 9,400 9,550 8,750 9,400 0 14,178,400 130,946,802,500 5,328 3,270.930 9,425 J 10,000 9,400 T/B 87,700 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,700 2,840 2,650 2,810 110 197,756,800 546,309,697,000 24,439 1,476.732 2,810 T/J 3,809,900 2,800 B 734,800 28 TOWR Sarana Menara Nusantara Tbk. 980 1,050 960 1,035 55 213,426,500 218,457,788,000 15,854 4,930.215 1,035 T/J 6,570,600 1,030 B 2,356,800 29 UNTR United Tractors Tbk. 21,400 23,075 20,625 22,925 1,525 4,429,900 99,585,242,500 6,739 27,291.667 22,925 T/J 30,300 22,900 B 400 30 UNVR Unilever Indonesia Tbk. 7,975 8,300 7,800 8,300 325 8,948,800 72,432,992,500 5,927 212,493.600 8,300 T/J 2,798,000 8,250 B 346,400 Total 2,432,500,800 8,717,790,795,500 409,570 24,121,000 25,128,900 Jakarta, 11 September 2020 Trading Division