List of Securities Quotation: IDX30 Date: Monday, 21 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 1,590 1,505 1,505 -95 19,670,700 29,876,007,000 5,586 1,835.366 1,510 J 46,900 1,505 T/B 1,430,500 2 ADRO Adaro Energy Tbk. 1,145 1,160 1,140 1,145 0 38,247,000 43,882,884,000 4,489 104.091 1,145 T/J 62,000 1,140 B 136,200 3 ANTM Aneka Tambang Tbk. 790 790 760 765 -25 34,817,700 26,890,077,500 4,478 504.385 770 J 603,000 765 T/B 569,600 4 ASII Astra International Tbk. 4,780 4,800 4,620 4,670 -110 23,388,100 109,847,009,000 7,671 3,339.603 4,680 J 45,800 4,670 T/B 30,600 5 BBCA Bank Central Asia Tbk. 28,150 28,675 27,975 28,025 -125 22,488,600 634,496,832,500 24,914 16,014.286 28,050 J 14,400 28,025 T/B 36,600 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,740 4,760 4,550 4,590 -150 44,015,600 204,377,537,000 18,559 22.076 4,590 T/J 594,500 4,580 B 630,600 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,220 3,250 3,150 3,190 -30 114,168,800 365,323,649,000 17,307 3,645.714 3,190 T/J 915,100 3,180 B 1,509,900 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 1,320 1,240 1,250 -65 40,026,000 50,765,850,500 5,788 163.043 1,250 T/J 3,715,200 1,245 B 568,000 9 BMRI Bank Mandiri (Persero) Tbk. 5,575 5,625 5,400 5,475 -100 26,465,000 145,919,772,500 6,307 1,649.757 5,475 T/J 768,800 5,450 B 160,000 10 BTPS Bank BTPN Syariah Tbk. 3,390 3,360 3,240 3,260 -130 14,198,000 46,803,632,000 2,841 334.359 3,270 J 27,500 3,260 T/B 29,300 11 CPIN Charoen Pokphand Indonesia Tbk 6,350 6,300 6,075 6,200 -150 4,964,000 30,613,292,500 3,680 28,237.009 6,200 T/J 1,496,200 6,150 B 1,000 12 ERAA Erajaya Swasembada Tbk. 1,650 1,660 1,580 1,590 -60 13,233,300 21,219,303,500 2,983 159.000 1,595 J 63,500 1,590 T/B 79,400 13 EXCL XL Axiata Tbk. 2,150 2,160 2,040 2,060 -90 9,385,900 19,500,125,000 2,947 104.547 2,070 J 32,700 2,060 T/B 50,300 14 GGRM Gudang Garam Tbk. 43,400 43,400 42,500 42,675 -725 1,015,300 43,503,152,500 2,945 1,665.366 42,700 J 700 42,675 T/B 200 15 HMSP H.M. Sampoerna Tbk. 1,515 1,530 1,485 1,490 -25 19,052,100 28,664,973,500 4,292 7,438.099 1,490 T/J 517,800 1,485 B 1,432,100 16 ICBP Indofood CBP Sukses Makmur Tbk. 10,175 10,275 10,000 10,150 -25 2,745,700 27,899,087,500 3,344 376.274 10,175 J 4,100 10,150 T/B 86,100 17 INCO Vale Indonesia Tbk. 3,910 3,910 3,860 3,860 -50 10,575,900 40,943,974,000 2,529 1,575.510 3,870 J 5,000 3,860 T/B 786,000 18 INDF Indofood Sukses Makmur Tbk. 7,525 7,650 7,500 7,525 0 6,058,000 45,868,492,500 3,350 1,288.108 7,550 J 44,900 7,525 T/B 581,800 19 INKP Indah Kiat Pulp & Paper Tbk. 9,125 9,225 8,975 9,050 -75 7,487,900 67,790,530,000 3,345 466.334 9,075 J 42,400 9,050 T/B 72,600 20 INTP Indocement Tunggal Prakarsa Tbk. 11,600 11,500 10,850 10,850 -750 2,321,900 25,615,385,000 3,671 434.000 10,875 J 400 10,850 T/B 82,200 21 JPFA Japfa Comfeed Indonesia Tbk. 1,125 1,145 1,105 1,120 -5 10,599,600 11,933,809,000 2,493 306.178 1,120 T/J 170,300 1,115 B 163,200 22 KLBF Kalbe Farma Tbk. 1,545 1,545 1,485 1,500 -45 13,841,800 20,884,336,000 4,121 14,629.864 1,500 T/J 1,117,800 1,495 B 1,147,000 23 MNCN Media Nusantara Citra Tbk. 775 785 745 755 -20 59,776,600 45,558,587,500 6,483 83.889 755 T/J 48,800 750 B 1,952,100 24 PGAS Perusahaan Gas Negara Tbk. 1,040 1,060 1,000 1,010 -30 79,674,500 81,330,717,500 7,519 336.667 1,015 J 1,213,300 1,010 T/B 694,300 25 PTBA Bukit Asam Tbk. 2,000 2,040 2,000 2,000 0 15,419,900 30,992,054,000 3,411 1,739.130 2,010 J 347,400 2,000 T/B 719,300 26 SMGR Semen Indonesia (Persero) Tbk. 9,325 9,375 9,075 9,200 -125 3,759,500 34,630,652,500 1,540 3,201.336 9,200 T/J 7,700 9,125 B 163,200 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,890 2,910 2,800 2,810 -80 100,305,100 284,882,824,000 14,954 1,476.732 2,820 J 275,600 2,810 T/B 746,800 28 TOWR Sarana Menara Nusantara Tbk. 1,040 1,035 1,025 1,025 -15 95,075,500 98,103,521,500 8,157 4,882.580 1,030 J 114,000 1,025 T/B 301,000 29 UNTR United Tractors Tbk. 23,800 23,800 23,475 23,600 -200 2,485,400 58,743,717,500 3,708 28,095.238 23,600 T/J 144,700 23,525 B 100 30 UNVR Unilever Indonesia Tbk. 8,025 8,075 7,950 8,000 -25 3,295,800 26,378,802,500 2,720 204,813.108 8,000 T/J 40,600 7,975 B 20,600 Total 838,559,200 2,703,240,589,000 186,132 12,481,100 14,180,600 Jakarta, 21 September 2020 Trading Division