List of Securities Quotation: IDX30 Date: Tuesday, 22 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. 1,505 1,530 1,470 1,515 10 11,456,100 17,261,206,000 5,679 1,847.561 1,520 J 96,000 1,515 T/B 236,800 2 ADRO Adaro Energy Tbk. 1,145 1,180 1,125 1,160 15 68,846,900 79,626,883,000 7,124 105.455 1,165 J 612,200 1,160 T/B 3,000,300 3 ANTM Aneka Tambang Tbk. 765 755 725 735 -30 52,789,600 38,977,532,000 5,912 484.605 740 J 3,033,100 735 T/B 486,700 4 ASII Astra International Tbk. 4,670 4,740 4,590 4,670 0 22,893,300 107,363,510,000 6,086 3,339.603 4,690 J 132,900 4,670 T/B 124,700 5 BBCA Bank Central Asia Tbk. 28,025 27,825 27,150 27,250 -775 32,688,500 898,386,020,000 32,337 15,571.429 27,250 T/J 43,400 27,225 B 51,100 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,590 4,640 4,460 4,540 -50 48,240,400 219,351,167,000 13,408 21.836 4,540 T/J 300,600 4,530 B 631,300 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,190 3,190 3,100 3,130 -60 134,585,500 422,276,022,000 22,766 3,577.143 3,140 J 393,100 3,130 T/B 1,581,900 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,250 1,240 1,190 1,200 -50 58,248,700 70,668,376,000 4,813 156.522 1,205 J 1,020,200 1,200 T/B 1,142,600 9 BMRI Bank Mandiri (Persero) Tbk. 5,475 5,425 5,275 5,300 -175 56,798,300 303,174,152,500 8,771 1,597.025 5,300 T/J 1,179,300 5,275 B 1,151,000 10 BTPS Bank BTPN Syariah Tbk. 3,260 3,290 3,150 3,220 -40 5,708,000 18,462,454,000 2,011 330.256 3,220 T/J 68,800 3,210 B 5,900 11 CPIN Charoen Pokphand Indonesia Tbk 6,200 6,100 6,000 6,025 -175 2,981,200 18,050,472,500 1,982 27,439.996 6,050 J 104,800 6,025 T/B 20,600 12 ERAA Erajaya Swasembada Tbk. 1,590 1,585 1,520 1,570 -20 15,117,500 23,491,231,500 3,342 157.000 1,570 T/J 82,400 1,565 B 12,000 13 EXCL XL Axiata Tbk. 2,060 2,070 2,000 2,030 -30 8,424,800 17,206,064,000 2,942 103.024 2,040 J 40,100 2,030 T/B 143,600 14 GGRM Gudang Garam Tbk. 42,675 42,550 41,500 41,975 -700 1,430,700 60,224,720,000 3,960 1,638.049 41,975 T/J 52,800 41,950 B 4,800 15 HMSP H.M. Sampoerna Tbk. 1,490 1,485 1,450 1,455 -35 27,764,400 40,688,205,000 5,549 7,263.379 1,460 J 17,100 1,455 T/B 920,200 16 ICBP Indofood CBP Sukses Makmur Tbk. 10,150 10,350 9,950 10,250 100 5,540,400 56,742,567,500 4,165 379.981 10,275 J 23,300 10,250 T/B 7,800 17 INCO Vale Indonesia Tbk. 3,860 3,830 3,670 3,730 -130 10,934,500 40,647,294,000 3,468 1,522.449 3,740 J 36,200 3,730 T/B 101,600 18 INDF Indofood Sukses Makmur Tbk. 7,525 7,600 7,400 7,525 0 5,940,800 44,721,715,000 3,380 1,288.108 7,525 T/J 29,100 7,500 B 59,600 19 INKP Indah Kiat Pulp & Paper Tbk. 9,050 9,300 8,725 9,250 200 13,766,500 125,734,912,500 5,546 476.640 9,250 T/J 63,600 9,225 B 107,200 20 INTP Indocement Tunggal Prakarsa Tbk. 10,850 10,975 10,600 10,775 -75 2,043,900 22,097,555,000 1,848 431.000 10,775 T/J 12,000 10,750 B 6,300 21 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,125 1,085 1,120 0 10,795,600 12,025,822,000 1,419 306.178 1,125 J 652,000 1,120 T/B 3,712,900 22 KLBF Kalbe Farma Tbk. 1,500 1,480 1,440 1,455 -45 30,309,700 44,255,321,500 4,388 14,190.968 1,460 J 262,700 1,455 T/B 3,563,600 23 MNCN Media Nusantara Citra Tbk. 755 760 730 735 -20 49,497,100 36,705,845,000 5,138 81.667 740 J 321,600 735 T/B 1,739,400 24 PGAS Perusahaan Gas Negara Tbk. 1,010 1,040 980 1,020 10 116,836,300 118,590,066,500 7,310 340.000 1,025 J 428,500 1,020 T/B 307,800 25 PTBA Bukit Asam Tbk. 2,000 2,010 1,975 2,000 0 17,243,900 34,437,044,500 3,763 1,739.130 2,010 J 617,700 2,000 T/B 63,600 26 SMGR Semen Indonesia (Persero) Tbk. 9,200 9,150 8,975 9,025 -175 5,843,000 52,921,530,000 1,660 3,140.441 9,050 J 5,400 9,025 T/B 14,000 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,810 2,810 2,750 2,780 -30 75,891,600 211,538,842,000 9,973 1,460.966 2,790 J 700 2,780 T/B 726,900 28 TOWR Sarana Menara Nusantara Tbk. 1,025 1,020 1,000 1,020 -5 54,854,200 55,666,728,000 8,509 4,858.762 1,020 T/J 1,727,500 1,015 B 76,000 29 UNTR United Tractors Tbk. 23,600 23,250 22,675 22,825 -775 2,571,700 58,885,400,000 3,810 27,172.619 22,850 J 11,000 22,825 T/B 13,200 30 UNVR Unilever Indonesia Tbk. 8,000 8,000 7,900 7,950 -50 7,428,400 59,119,505,000 3,978 203,533.026 7,975 J 16,500 7,950 T/B 25,800 Total 957,471,500 3,309,298,164,000 195,037 11,384,600 20,039,200 Jakarta, 22 September 2020 Trading Division