List of Securities Quotation: IDX30 Date: Monday, 14 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. 1,555 1,600 1,545 1,580 25 11,971,000 18,909,025,500 3,066 1,926.829 1,580 T/J 454,000 1,575 B 61,800 2 ADRO Adaro Energy Tbk. 1,180 1,220 1,185 1,200 20 57,485,800 68,978,831,500 6,344 109.091 1,205 J 1,164,300 1,200 T/B 14,200 3 ANTM Aneka Tambang Tbk. 775 805 780 800 25 61,791,200 49,122,411,000 5,627 527.461 805 J 1,996,400 800 T/B 3,364,700 4 ASII Astra International Tbk. 4,630 4,830 4,700 4,790 160 57,904,800 276,494,262,000 10,653 3,425.417 4,800 J 471,700 4,790 T/B 229,000 5 BBCA Bank Central Asia Tbk. 29,525 30,575 29,925 30,250 725 27,623,000 836,187,820,000 22,790 17,285.714 30,250 T/J 580,600 30,200 B 2,000 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,870 5,050 4,910 5,050 180 77,510,600 387,473,492,000 17,539 24.289 5,075 J 1,854,500 5,050 T/B 772,400 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,250 3,450 3,300 3,440 190 275,888,700 935,885,339,000 35,335 3,931.429 3,440 T/J 19,786,700 3,430 B 1,180,100 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,330 1,395 1,335 1,380 50 91,290,700 125,491,210,000 8,456 180.000 1,385 J 677,000 1,380 T/B 5,957,700 9 BMRI Bank Mandiri (Persero) Tbk. 5,475 5,775 5,475 5,750 275 71,784,900 407,036,532,500 12,786 1,732.622 5,750 T/J 2,946,500 5,725 B 206,700 10 BTPS Bank BTPN Syariah Tbk. 3,380 3,510 3,400 3,460 80 13,071,000 45,117,680,000 4,421 354.872 3,460 T/J 581,300 3,450 B 338,300 11 CPIN Charoen Pokphand Indonesia Tbk 5,900 6,200 5,900 6,200 300 10,704,900 64,991,592,500 3,623 28,237.009 6,200 T/J 591,900 6,175 B 4,400 12 ERAA Erajaya Swasembada Tbk. 1,580 1,665 1,610 1,620 40 36,280,900 58,892,682,000 2,911 162.000 1,625 J 50,000 1,620 T/B 3,888,900 13 EXCL XL Axiata Tbk. 2,190 2,290 2,200 2,270 80 22,762,500 51,330,053,000 4,271 115.204 2,270 T/J 697,500 2,260 B 2,900 14 GGRM Gudang Garam Tbk. 44,175 46,350 45,000 46,300 2,125 1,549,100 71,180,477,500 3,733 1,806.829 46,325 J 32,400 46,300 T/B 4,600 15 HMSP H.M. Sampoerna Tbk. 1,595 1,630 1,610 1,630 35 17,399,000 28,242,816,500 3,694 8,136.981 1,630 T/J 997,800 1,625 B 112,400 16 ICBP Indofood CBP Sukses Makmur Tbk. 10,250 10,600 10,375 10,550 300 6,768,500 71,088,000,000 5,158 391.103 10,550 T/J 329,600 10,525 B 33,600 17 INCO Vale Indonesia Tbk. 3,820 3,970 3,890 3,960 140 10,273,200 40,356,683,000 2,713 1,616.327 3,960 T/J 16,200 3,950 B 11,100 18 INDF Indofood Sukses Makmur Tbk. 7,575 7,900 7,625 7,800 225 13,583,200 105,719,872,500 4,664 1,335.182 7,800 T/J 2,346,500 7,775 B 37,200 19 INKP Indah Kiat Pulp & Paper Tbk. 8,475 8,825 8,575 8,725 250 6,221,400 54,033,322,500 3,036 449.587 8,725 T/J 86,800 8,700 B 300 20 INTP Indocement Tunggal Prakarsa Tbk. 10,600 11,375 10,850 11,325 725 3,873,900 43,083,125,000 3,760 453.000 11,325 T/J 119,900 11,300 B 100 21 JPFA Japfa Comfeed Indonesia Tbk. 1,105 1,145 1,110 1,140 35 21,347,100 24,171,568,000 2,406 311.646 1,145 J 274,200 1,140 T/B 1,622,400 22 KLBF Kalbe Farma Tbk. 1,575 1,600 1,570 1,590 15 29,711,700 47,073,672,500 3,643 15,507.656 1,590 T/J 2,019,400 1,580 B 14,000 23 MNCN Media Nusantara Citra Tbk. 785 830 795 820 35 82,382,100 67,177,857,500 5,267 91.111 825 J 1,197,800 820 T/B 104,000 24 PGAS Perusahaan Gas Negara Tbk. 1,105 1,150 1,110 1,145 40 107,686,800 122,380,258,000 8,802 381.667 1,150 J 837,000 1,145 T/B 5,246,400 25 PTBA Bukit Asam Tbk. 1,970 2,050 2,000 2,050 80 26,702,000 54,198,052,000 4,120 1,782.609 2,050 T/J 1,740,900 2,040 B 105,200 26 SMGR Semen Indonesia (Persero) Tbk. 9,400 9,900 9,600 9,850 450 4,866,800 47,424,990,000 1,862 3,427.518 9,850 T/J 44,500 9,800 B 1,600 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,810 2,890 2,820 2,890 80 127,562,700 366,224,412,000 14,708 1,518.774 2,890 T/J 4,024,500 2,880 B 289,200 28 TOWR Sarana Menara Nusantara Tbk. 1,035 1,055 1,040 1,045 10 136,760,600 142,911,219,000 13,375 4,977.850 1,045 T/J 8,767,600 1,040 B 2,399,700 29 UNTR United Tractors Tbk. 22,925 23,125 22,850 23,000 75 2,987,900 68,516,092,500 4,269 27,380.952 23,025 J 31,700 23,000 T/B 2,300 30 UNVR Unilever Indonesia Tbk. 8,300 8,325 8,125 8,200 -100 17,218,200 141,597,082,500 5,043 209,933.436 8,225 J 42,400 8,200 T/B 18,200 Total 1,432,964,200 4,821,290,432,000 228,075 54,761,600 26,025,400 Jakarta, 14 September 2020 Trading Division