List of Securities Quotation: IDX30 Date: Thursday, 24 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. 1,545 1,535 1,440 1,440 -105 11,201,800 16,665,847,000 3,858 1,756.098 1,455 J 101,900 1,440 T/B 16,214,300 2 ADRO Adaro Energy Tbk. 1,160 1,160 1,130 1,130 -30 39,759,400 45,329,913,000 4,098 102.727 1,135 J 1,232,200 1,130 T/B 5,499,000 3 ANTM Aneka Tambang Tbk. 750 750 705 720 -30 69,787,900 50,620,203,000 6,962 474.715 720 T/J 1,794,100 715 B 1,536,500 4 ASII Astra International Tbk. 4,630 4,650 4,560 4,600 -30 24,393,300 112,361,859,000 6,134 3,289.544 4,610 J 800 4,600 T/B 237,200 5 BBCA Bank Central Asia Tbk. 27,525 27,675 26,950 27,225 -300 17,723,700 483,083,515,000 17,621 15,557.143 27,250 J 400 27,225 T/B 146,900 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,420 4,400 4,310 4,330 -90 50,774,500 220,269,513,000 11,747 20.826 4,340 J 837,400 4,330 T/B 124,500 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,080 3,080 3,010 3,030 -50 164,151,300 498,227,392,000 26,777 3,462.857 3,040 J 805,800 3,030 T/B 4,355,700 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,175 1,170 1,130 1,145 -30 30,687,400 35,201,897,000 3,076 149.348 1,150 J 319,400 1,145 T/B 69,700 9 BMRI Bank Mandiri (Persero) Tbk. 5,200 5,150 5,000 5,075 -125 60,982,500 308,685,832,500 10,709 1,529.227 5,075 T/J 110,400 5,050 B 965,500 10 BTPS Bank BTPN Syariah Tbk. 3,210 3,180 2,990 3,040 -170 11,042,300 33,590,915,000 4,159 311.795 3,050 J 21,400 3,040 T/B 1,639,200 11 CPIN Charoen Pokphand Indonesia Tbk 6,100 6,050 5,725 5,900 -200 6,913,300 40,581,637,500 3,549 26,870.702 5,925 J 28,100 5,900 T/B 293,700 12 ERAA Erajaya Swasembada Tbk. 1,540 1,545 1,485 1,520 -20 21,084,200 32,192,742,000 2,560 152.000 1,520 T/J 94,600 1,510 B 59,000 13 EXCL XL Axiata Tbk. 1,985 1,990 1,920 1,930 -55 14,736,500 28,634,569,500 4,176 97.949 1,935 J 3,500 1,930 T/B 268,400 14 GGRM Gudang Garam Tbk. 41,150 41,600 40,000 40,175 -975 2,034,800 81,968,712,500 4,796 1,567.805 40,175 T/J 600 40,150 B 6,700 15 HMSP H.M. Sampoerna Tbk. 1,420 1,455 1,400 1,415 -5 38,004,600 53,782,384,500 4,878 7,063.698 1,420 J 423,100 1,415 T/B 10,500 16 ICBP Indofood CBP Sukses Makmur Tbk. 10,350 10,225 10,025 10,100 -250 5,972,900 60,238,430,000 4,987 374.421 10,100 T/J 13,700 10,075 B 25,500 17 INCO Vale Indonesia Tbk. 3,650 3,600 3,420 3,510 -140 13,306,600 46,531,056,000 3,592 1,432.653 3,510 T/J 223,200 3,500 B 32,400 18 INDF Indofood Sukses Makmur Tbk. 7,425 7,425 7,050 7,125 -300 13,985,400 100,070,040,000 7,014 1,219.637 7,150 J 109,500 7,125 T/B 559,900 19 INKP Indah Kiat Pulp & Paper Tbk. 9,425 9,375 8,875 9,075 -350 10,435,800 94,887,087,500 5,628 467.622 9,075 T/J 90,100 9,050 B 8,500 20 INTP Indocement Tunggal Prakarsa Tbk. 10,525 10,650 10,250 10,600 75 3,108,300 32,351,205,000 3,727 424.000 10,600 T/J 19,400 10,575 B 700 21 JPFA Japfa Comfeed Indonesia Tbk. 1,110 1,115 1,070 1,075 -35 9,963,100 10,822,554,000 2,161 293.876 1,075 T/J 100,300 1,070 B 28,200 22 KLBF Kalbe Farma Tbk. 1,530 1,520 1,475 1,515 -15 23,564,800 35,252,214,000 3,425 14,776.163 1,515 T/J 1,437,500 1,510 B 400 23 MNCN Media Nusantara Citra Tbk. 725 720 695 705 -20 55,353,900 39,089,786,000 5,929 78.333 705 T/J 645,300 700 B 1,533,900 24 PGAS Perusahaan Gas Negara Tbk. 1,005 1,000 955 960 -45 133,949,100 130,228,191,000 10,040 320.000 965 J 613,700 960 T/B 1,811,700 25 PTBA Bukit Asam Tbk. 1,980 1,980 1,940 1,950 -30 11,910,700 23,296,175,500 4,058 1,695.652 1,955 J 507,200 1,950 T/B 6,600 26 SMGR Semen Indonesia (Persero) Tbk. 8,900 8,850 8,600 8,800 -100 7,570,800 66,108,662,500 3,539 3,062.148 8,825 J 100 8,800 T/B 55,200 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,800 2,760 2,710 2,730 -70 74,516,800 203,372,149,000 10,653 1,434.690 2,740 J 854,200 2,730 T/B 516,300 28 TOWR Sarana Menara Nusantara Tbk. 1,010 1,005 990 1,005 -5 53,663,100 53,615,951,500 7,892 4,787.310 1,005 T/J 5,159,700 1,000 B 211,400 29 UNTR United Tractors Tbk. 23,150 23,475 22,750 22,875 -275 3,142,600 72,316,532,500 4,538 27,232.143 22,900 J 51,400 22,875 T/B 4,000 30 UNVR Unilever Indonesia Tbk. 7,925 7,900 7,775 7,800 -125 7,510,400 58,632,867,500 5,438 199,692.780 7,825 J 125,000 7,800 T/B 7,800 Total 991,231,800 3,068,009,834,500 197,721 15,724,000 36,229,300 Jakarta, 24 September 2020 Trading Division