List of Securities Quotation: IDX30 Date: Thursday, 17 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. 1,520 1,540 1,515 1,525 5 9,637,200 14,722,613,500 1,847 1,859.756 1,530 J 366,500 1,520 B 104,500 2 ADRO Adaro Energy Tbk. 1,145 1,180 1,125 1,130 -15 53,488,300 61,310,386,000 8,311 102.727 1,135 J 1,319,900 1,130 T/B 599,000 3 ANTM Aneka Tambang Tbk. 795 805 765 775 -20 47,543,300 37,165,338,500 5,150 510.978 780 J 1,097,200 775 T/B 1,192,600 4 ASII Astra International Tbk. 4,780 4,880 4,770 4,860 80 26,234,600 126,579,152,000 4,786 3,475.475 4,870 J 337,500 4,860 T/B 197,800 5 BBCA Bank Central Asia Tbk. 28,750 29,275 28,325 28,775 25 27,759,200 795,700,020,000 27,391 16,442.857 28,775 T/J 164,800 28,625 B 500 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,870 4,890 4,700 4,720 -150 62,086,500 295,948,087,000 20,804 22.702 4,730 J 328,400 4,720 T/B 1,712,700 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,260 3,310 3,170 3,200 -60 167,611,400 538,179,276,000 28,019 3,657.143 3,210 J 523,900 3,200 T/B 4,389,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,340 1,360 1,290 1,300 -40 30,702,900 40,255,691,500 4,730 169.565 1,305 J 335,300 1,300 T/B 796,900 9 BMRI Bank Mandiri (Persero) Tbk. 5,650 5,750 5,525 5,575 -75 38,216,000 214,586,002,500 7,874 1,679.890 5,600 J 76,200 5,575 T/B 224,200 10 BTPS Bank BTPN Syariah Tbk. 3,410 3,470 3,350 3,370 -40 6,097,400 20,636,813,000 2,820 345.641 3,380 J 35,300 3,370 T/B 22,000 11 CPIN Charoen Pokphand Indonesia Tbk 6,000 6,075 5,950 6,025 25 2,905,800 17,473,960,000 2,111 27,439.996 6,025 T/J 3,100 6,000 B 33,200 12 ERAA Erajaya Swasembada Tbk. 1,670 1,690 1,630 1,675 5 13,317,600 22,209,382,000 3,949 167.500 1,675 T/J 512,800 1,670 B 35,900 13 EXCL XL Axiata Tbk. 2,130 2,160 2,080 2,090 -40 11,929,300 25,075,381,000 2,857 106.069 2,100 J 442,400 2,090 T/B 63,400 14 GGRM Gudang Garam Tbk. 44,050 44,600 43,000 43,375 -675 1,646,900 71,564,812,500 4,430 1,692.683 43,400 J 100 43,375 T/B 8,900 15 HMSP H.M. Sampoerna Tbk. 1,540 1,565 1,515 1,515 -25 24,966,200 38,104,362,000 4,571 7,562.899 1,520 J 8,200 1,515 T/B 202,700 16 ICBP Indofood CBP Sukses Makmur Tbk. 10,450 10,475 10,050 10,200 -250 4,053,600 41,508,200,000 3,391 378.128 10,200 T/J 5,200 10,175 B 5,500 17 INCO Vale Indonesia Tbk. 3,930 3,950 3,860 3,870 -60 5,707,800 22,162,030,000 2,064 1,579.592 3,880 J 65,700 3,870 T/B 461,800 18 INDF Indofood Sukses Makmur Tbk. 7,600 7,600 7,400 7,400 -200 7,810,000 58,262,737,500 4,682 1,266.711 7,425 J 9,200 7,400 T/B 1,088,100 19 INKP Indah Kiat Pulp & Paper Tbk. 9,400 9,425 8,750 8,800 -600 15,175,200 136,027,877,500 7,924 453.452 8,825 J 9,900 8,800 T/B 5,900 20 INTP Indocement Tunggal Prakarsa Tbk. 11,375 11,400 10,800 10,925 -450 2,719,800 29,767,247,500 3,076 437.000 10,950 J 10,600 10,925 T/B 75,500 21 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,125 1,105 1,115 0 10,407,500 11,600,457,500 1,236 304.811 1,120 J 8,100 1,115 T/B 420,600 22 KLBF Kalbe Farma Tbk. 1,540 1,555 1,495 1,515 -25 18,504,500 27,953,184,000 4,303 14,776.163 1,515 T/J 243,000 1,505 B 31,900 23 MNCN Media Nusantara Citra Tbk. 790 800 780 785 -5 21,666,500 17,074,492,000 2,335 87.222 790 J 1,795,400 785 T/B 115,300 24 PGAS Perusahaan Gas Negara Tbk. 1,085 1,100 1,035 1,050 -35 97,076,400 102,762,048,500 9,646 350.000 1,050 T/J 3,012,500 1,045 B 1,004,600 25 PTBA Bukit Asam Tbk. 2,040 2,070 2,000 2,010 -30 15,857,900 32,209,209,000 2,859 1,747.826 2,020 J 638,600 2,010 T/B 445,300 26 SMGR Semen Indonesia (Persero) Tbk. 9,400 9,450 9,150 9,300 -100 3,337,800 30,934,777,500 2,022 3,236.133 9,300 T/J 9,800 9,275 B 100 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,790 2,850 2,780 2,820 30 97,257,400 273,962,549,000 11,616 1,481.988 2,830 J 2,439,900 2,820 T/B 2,701,700 28 TOWR Sarana Menara Nusantara Tbk. 1,030 1,030 1,020 1,030 0 100,305,900 102,866,171,000 9,637 4,906.397 1,030 T/J 169,600 1,025 B 42,500 29 UNTR United Tractors Tbk. 24,025 24,000 23,000 23,400 -625 3,511,500 82,233,357,500 6,567 27,857.143 23,400 T/J 37,200 23,375 B 1,500 30 UNVR Unilever Indonesia Tbk. 8,000 8,100 8,000 8,075 75 2,734,700 21,998,630,000 2,000 206,733.231 8,075 T/J 65,100 8,050 B 1,000 Total 930,269,100 3,310,834,246,000 203,008 14,071,400 15,985,000 Jakarta, 17 September 2020 Trading Division