List of Securities Quotation: IDX30 Date: Wednesday, 16 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 1,565 1,510 1,520 -35 6,808,200 10,417,412,500 3,037 1,853.659 1,525 J 81,500 1,520 T/B 431,700 2 ADRO Adaro Energy Tbk. 1,190 1,205 1,140 1,145 -45 52,672,700 61,088,056,500 7,479 104.091 1,150 J 275,000 1,145 T/B 5,827,400 3 ANTM Aneka Tambang Tbk. 805 810 785 795 -10 31,285,000 24,883,594,500 3,751 524.164 795 T/J 498,000 790 B 2,549,700 4 ASII Astra International Tbk. 4,820 4,860 4,780 4,780 -40 21,529,200 103,343,129,000 6,199 3,418.266 4,790 J 16,100 4,780 T/B 199,200 5 BBCA Bank Central Asia Tbk. 29,300 29,350 28,725 28,750 -550 31,713,100 918,227,005,000 32,607 16,428.571 28,750 T/J 996,400 28,725 B 198,800 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,940 4,990 4,870 4,870 -70 30,253,200 148,249,538,000 10,876 23.423 4,880 J 143,900 4,870 T/B 124,300 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,330 3,390 3,240 3,260 -70 138,529,300 456,029,215,000 24,236 3,725.714 3,270 J 414,400 3,260 T/B 4,393,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,380 1,400 1,330 1,340 -40 25,598,200 34,692,410,500 3,819 174.783 1,345 J 50,800 1,340 T/B 530,500 9 BMRI Bank Mandiri (Persero) Tbk. 5,675 5,750 5,625 5,650 -25 28,968,000 164,403,920,000 5,810 1,702.489 5,675 J 78,500 5,650 T/B 1,175,500 10 BTPS Bank BTPN Syariah Tbk. 3,380 3,410 3,360 3,410 30 7,226,300 24,538,393,000 2,062 349.744 3,420 J 62,700 3,410 T/B 51,700 11 CPIN Charoen Pokphand Indonesia Tbk 6,025 6,100 5,950 6,000 -25 2,218,000 13,305,675,000 1,585 27,326.137 6,000 T/J 1,500 5,975 B 8,500 12 ERAA Erajaya Swasembada Tbk. 1,645 1,760 1,665 1,670 25 44,547,900 76,144,180,000 8,221 167.000 1,675 J 16,900 1,670 T/B 387,700 13 EXCL XL Axiata Tbk. 2,200 2,210 2,120 2,130 -70 12,124,900 26,017,865,000 3,896 108.099 2,140 J 9,400 2,130 T/B 2,800 14 GGRM Gudang Garam Tbk. 45,300 45,600 43,975 44,050 -1,250 1,340,100 59,499,422,500 3,051 1,719.024 44,075 J 2,500 44,050 T/B 26,800 15 HMSP H.M. Sampoerna Tbk. 1,580 1,590 1,530 1,540 -40 22,547,300 34,904,999,500 5,155 7,687.700 1,540 T/J 12,100 1,535 B 518,300 16 ICBP Indofood CBP Sukses Makmur Tbk. 10,400 10,550 10,350 10,450 50 3,624,200 37,845,497,500 2,620 387.396 10,450 T/J 3,385,900 10,425 B 600 17 INCO Vale Indonesia Tbk. 3,950 3,970 3,910 3,930 -20 3,565,600 14,012,867,000 1,921 1,604.082 3,940 J 204,700 3,930 T/B 100,200 18 INDF Indofood Sukses Makmur Tbk. 7,675 7,675 7,575 7,600 -75 4,784,000 36,467,167,500 3,174 1,300.947 7,600 T/J 71,400 7,575 B 7,000 19 INKP Indah Kiat Pulp & Paper Tbk. 8,625 9,425 8,625 9,400 775 21,334,900 194,527,530,000 9,398 484.369 9,400 T/J 306,600 9,375 B 55,600 20 INTP Indocement Tunggal Prakarsa Tbk. 11,400 11,550 11,275 11,375 -25 1,963,700 22,318,680,000 1,849 455.000 11,400 J 27,800 11,375 T/B 96,600 21 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,130 1,100 1,115 -5 7,114,800 7,936,765,500 1,731 304.811 1,120 J 63,100 1,115 T/B 612,700 22 KLBF Kalbe Farma Tbk. 1,545 1,565 1,525 1,540 -5 9,081,800 13,951,566,000 4,318 15,019.994 1,540 T/J 313,100 1,535 B 6,800 23 MNCN Media Nusantara Citra Tbk. 810 815 790 790 -20 34,655,200 27,573,410,000 3,457 87.778 795 J 120,700 790 T/B 984,000 24 PGAS Perusahaan Gas Negara Tbk. 1,105 1,120 1,080 1,085 -20 54,767,300 60,095,553,000 6,089 361.667 1,090 J 104,100 1,085 T/B 1,099,700 25 PTBA Bukit Asam Tbk. 2,050 2,070 2,030 2,040 -10 13,859,300 28,294,011,000 2,760 1,773.913 2,040 T/J 1,259,200 2,030 B 430,300 26 SMGR Semen Indonesia (Persero) Tbk. 9,625 9,725 9,400 9,400 -225 3,086,100 29,247,662,500 1,240 3,270.930 9,400 T/J 492,500 9,375 B 10,800 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,830 2,830 2,770 2,790 -40 68,113,400 190,279,684,000 12,463 1,466.222 2,800 J 6,730,400 2,790 T/B 2,675,900 28 TOWR Sarana Menara Nusantara Tbk. 1,040 1,045 1,020 1,030 -10 119,794,000 123,202,233,000 6,224 4,906.397 1,030 T/J 2,299,000 1,025 B 61,300 29 UNTR United Tractors Tbk. 23,875 24,200 23,575 24,025 150 6,462,600 154,971,977,500 7,055 28,601.190 24,025 T/J 111,200 24,000 B 10,300 30 UNVR Unilever Indonesia Tbk. 8,100 8,150 8,000 8,000 -100 3,827,300 30,739,350,000 2,734 204,813.108 8,050 J 21,100 8,000 T/B 583,900 Total 813,395,600 3,127,208,770,500 188,817 18,170,500 23,161,900 Jakarta, 16 September 2020 Trading Division