List of Securities Quotation: IDX30 Date: Wednesday, 23 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. 1,515 1,545 1,505 1,545 30 10,982,400 16,814,700,000 4,136 1,884.146 1,545 T/J 16,700 1,540 B 3,400 2 ADRO Adaro Energy Tbk. 1,160 1,190 1,150 1,160 0 64,671,800 75,305,092,000 6,303 105.455 1,165 J 378,800 1,160 T/B 1,824,300 3 ANTM Aneka Tambang Tbk. 735 780 735 750 15 95,405,500 72,216,438,500 7,274 494.495 755 J 805,100 750 T/B 2,423,100 4 ASII Astra International Tbk. 4,670 4,730 4,590 4,630 -40 15,696,100 72,727,524,000 5,481 3,310.998 4,640 J 61,100 4,630 T/B 2,366,100 5 BBCA Bank Central Asia Tbk. 27,250 27,925 27,125 27,525 275 20,103,400 552,933,910,000 20,486 15,728.571 27,550 J 23,100 27,525 T/B 82,800 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,540 4,600 4,360 4,420 -120 55,814,500 248,761,113,000 17,113 21.259 4,430 J 24,300 4,420 T/B 3,541,800 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,130 3,180 3,050 3,080 -50 120,607,900 375,158,840,000 23,179 3,520.000 3,090 J 1,253,900 3,080 T/B 13,041,600 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,200 1,230 1,140 1,175 -25 38,313,400 45,282,529,500 4,585 153.261 1,180 J 306,900 1,175 T/B 531,500 9 BMRI Bank Mandiri (Persero) Tbk. 5,300 5,375 5,125 5,200 -100 42,355,400 221,214,612,500 8,865 1,566.893 5,225 J 578,800 5,200 T/B 125,700 10 BTPS Bank BTPN Syariah Tbk. 3,220 3,300 3,140 3,210 -10 9,376,600 29,990,434,000 3,646 329.231 3,220 J 6,300 3,210 T/B 18,500 11 CPIN Charoen Pokphand Indonesia Tbk 6,025 6,150 5,975 6,100 75 6,612,300 40,145,545,000 2,980 27,781.573 6,125 J 100,000 6,100 T/B 309,100 12 ERAA Erajaya Swasembada Tbk. 1,570 1,600 1,525 1,540 -30 19,760,400 30,637,933,000 2,167 154.000 1,545 J 63,400 1,540 T/B 29,700 13 EXCL XL Axiata Tbk. 2,030 2,080 1,955 1,985 -45 22,773,800 45,195,066,500 5,639 100.740 1,990 J 20,400 1,985 T/B 269,000 14 GGRM Gudang Garam Tbk. 41,975 42,400 40,825 41,150 -825 1,667,300 69,020,037,500 4,508 1,605.854 41,175 J 200 41,150 T/B 87,500 15 HMSP H.M. Sampoerna Tbk. 1,455 1,480 1,410 1,420 -35 32,242,400 46,293,090,000 5,994 7,088.658 1,425 J 23,000 1,420 T/B 4,536,500 16 ICBP Indofood CBP Sukses Makmur Tbk. 10,250 10,375 10,150 10,350 100 6,495,900 67,030,655,000 4,309 383.689 10,350 T/J 368,400 10,325 B 1,300 17 INCO Vale Indonesia Tbk. 3,730 3,780 3,600 3,650 -80 9,581,300 35,240,976,000 3,794 1,489.796 3,650 T/J 189,200 3,640 B 10,000 18 INDF Indofood Sukses Makmur Tbk. 7,525 7,575 7,425 7,425 -100 6,002,300 44,828,437,500 3,627 1,270.991 7,450 J 1,100 7,425 T/B 108,300 19 INKP Indah Kiat Pulp & Paper Tbk. 9,250 9,525 9,050 9,425 175 15,754,000 147,385,442,500 7,391 485.657 9,450 J 471,800 9,425 T/B 181,000 20 INTP Indocement Tunggal Prakarsa Tbk. 10,775 10,975 10,400 10,525 -250 2,515,000 26,567,497,500 4,287 421.000 10,550 J 3,800 10,525 T/B 128,000 21 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,140 1,100 1,110 -10 13,539,900 15,099,865,000 2,229 303.445 1,115 J 2,000 1,110 T/B 6,146,400 22 KLBF Kalbe Farma Tbk. 1,455 1,530 1,460 1,530 75 26,996,700 40,507,660,000 4,837 14,922.462 1,535 J 258,500 1,530 T/B 100,800 23 MNCN Media Nusantara Citra Tbk. 735 750 715 725 -10 39,951,300 29,254,750,500 4,107 80.556 730 J 63,400 725 T/B 3,112,600 24 PGAS Perusahaan Gas Negara Tbk. 1,020 1,045 980 1,005 -15 133,463,700 134,104,684,000 9,764 335.000 1,010 J 2,614,100 1,005 T/B 1,114,000 25 PTBA Bukit Asam Tbk. 2,000 2,030 1,970 1,980 -20 12,875,500 25,632,285,000 3,750 1,721.739 1,985 J 31,700 1,980 T/B 977,900 26 SMGR Semen Indonesia (Persero) Tbk. 9,025 9,150 8,725 8,900 -125 4,843,000 42,997,042,500 2,887 3,096.945 8,925 J 5,000 8,900 T/B 110,700 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,780 2,810 2,740 2,800 20 85,953,300 238,030,672,000 11,915 1,471.477 2,800 T/J 6,346,100 2,790 B 500,100 28 TOWR Sarana Menara Nusantara Tbk. 1,020 1,030 990 1,010 -10 110,740,900 111,620,428,500 12,644 4,811.128 1,010 T/J 3,534,700 1,005 B 321,900 29 UNTR United Tractors Tbk. 22,825 23,300 22,775 23,150 325 2,545,400 58,620,330,000 2,960 27,559.524 23,175 J 7,800 23,150 T/B 7,200 30 UNVR Unilever Indonesia Tbk. 7,950 8,000 7,900 7,925 -25 9,067,300 71,949,567,500 5,739 202,892.985 7,950 J 58,200 7,925 T/B 166,000 Total 1,036,708,700 3,030,567,159,000 206,596 17,617,800 42,176,800 Jakarta, 23 September 2020 Trading Division