List of Securities Quotation: IDX30 Date: Monday, 28 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. 1,570 1,610 1,530 1,595 25 26,529,300 42,140,841,000 6,810 1,945.122 1,595 T/J 84,800 1,590 B 300 2 ADRO Adaro Energy Tbk. 1,140 1,155 1,125 1,130 -10 26,949,400 30,566,020,500 3,810 102.727 1,135 J 27,500 1,130 T/B 972,200 3 ANTM Aneka Tambang Tbk. 730 740 715 725 -5 23,365,500 16,935,309,500 3,358 478.011 725 T/J 953,300 720 B 923,100 4 ASII Astra International Tbk. 4,860 4,910 4,740 4,740 -120 28,967,600 139,385,983,000 7,930 3,389.661 4,770 J 155,800 4,740 T/B 1,120,100 5 BBCA Bank Central Asia Tbk. 28,050 28,475 27,500 27,575 -475 18,704,400 520,195,680,000 17,062 15,757.143 27,600 J 2,500 27,575 T/B 96,300 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,600 4,690 4,500 4,540 -60 31,059,400 142,026,256,000 9,329 21.836 4,550 J 106,700 4,540 T/B 198,100 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,160 3,230 3,080 3,090 -70 135,465,800 424,941,506,000 22,088 3,531.429 3,100 J 84,000 3,090 T/B 2,674,100 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,235 1,275 1,185 1,200 -35 73,704,800 89,922,292,000 6,424 156.522 1,205 J 301,400 1,200 T/B 2,291,100 9 BMRI Bank Mandiri (Persero) Tbk. 5,350 5,425 5,150 5,150 -200 49,851,300 260,099,237,500 7,883 1,551.826 5,175 J 26,500 5,150 T/B 2,283,300 10 BTPS Bank BTPN Syariah Tbk. 3,090 3,170 3,070 3,100 10 4,229,700 13,127,947,000 1,769 317.949 3,110 J 103,500 3,100 T/B 197,900 11 CPIN Charoen Pokphand Indonesia Tbk 6,075 6,150 5,950 5,950 -125 3,453,100 20,845,295,000 2,163 27,098.420 6,025 J 6,100 5,950 T/B 601,500 12 ERAA Erajaya Swasembada Tbk. 1,515 1,570 1,495 1,545 30 13,748,500 21,093,680,500 3,046 154.500 1,550 J 143,900 1,545 T/B 6,888,900 13 EXCL XL Axiata Tbk. 1,965 2,030 1,940 2,010 45 20,240,900 40,251,278,000 4,974 102.009 2,010 T/J 120,000 2,000 B 184,800 14 GGRM Gudang Garam Tbk. 40,700 41,225 40,025 40,100 -600 1,485,900 59,850,995,000 3,481 1,564.878 40,125 J 300 40,100 T/B 21,800 15 HMSP H.M. Sampoerna Tbk. 1,455 1,465 1,420 1,425 -30 12,787,500 18,375,378,000 3,219 7,113.618 1,430 J 97,900 1,425 T/B 248,500 16 ICBP Indofood CBP Sukses Makmur Tbk. 10,050 10,175 10,050 10,075 25 3,033,500 30,604,725,000 2,492 373.494 10,100 J 10,000 10,075 T/B 337,000 17 INCO Vale Indonesia Tbk. 3,620 3,670 3,560 3,620 0 2,301,000 8,310,119,000 1,306 1,477.551 3,620 T/J 53,100 3,610 B 102,300 18 INDF Indofood Sukses Makmur Tbk. 7,125 7,200 7,000 7,000 -125 8,872,000 62,577,047,500 4,421 1,198.240 7,025 J 5,200 7,000 T/B 1,394,600 19 INKP Indah Kiat Pulp & Paper Tbk. 9,100 9,225 8,900 8,900 -200 3,985,200 35,808,645,000 2,473 458.605 8,925 J 12,200 8,900 T/B 3,000 20 INTP Indocement Tunggal Prakarsa Tbk. 10,900 11,000 10,525 10,525 -375 2,280,400 24,206,922,500 3,234 421.000 10,550 J 6,500 10,525 T/B 264,300 21 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,130 1,105 1,115 0 9,873,500 11,026,730,000 1,305 304.811 1,115 T/J 173,800 1,110 B 82,300 22 KLBF Kalbe Farma Tbk. 1,580 1,585 1,525 1,525 -55 17,599,100 27,225,390,500 4,051 14,873.696 1,535 J 263,700 1,525 T/B 342,600 23 MNCN Media Nusantara Citra Tbk. 715 725 710 715 0 36,760,000 26,286,112,500 2,750 79.444 720 J 1,453,800 715 T/B 162,500 24 PGAS Perusahaan Gas Negara Tbk. 995 1,015 965 970 -25 98,508,400 96,898,466,500 7,652 323.333 975 J 701,300 970 T/B 2,070,800 25 PTBA Bukit Asam Tbk. 1,990 2,010 1,965 1,970 -20 5,436,200 10,750,725,500 3,056 1,713.043 1,970 T/J 152,500 1,965 B 177,100 26 SMGR Semen Indonesia (Persero) Tbk. 8,800 9,200 8,850 9,125 325 4,453,000 40,330,972,500 3,326 3,175.238 9,175 J 29,500 9,125 T/B 21,300 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,690 2,730 2,660 2,660 -30 89,256,700 239,304,621,000 13,760 1,397.903 2,670 J 725,300 2,660 T/B 4,934,100 28 TOWR Sarana Menara Nusantara Tbk. 1,020 1,045 1,020 1,035 15 150,888,000 155,914,263,500 14,659 4,930.215 1,035 T/J 6,552,400 1,030 B 1,355,900 29 UNTR United Tractors Tbk. 23,200 23,200 22,500 22,575 -625 2,765,500 62,696,275,000 4,409 26,875.000 22,625 J 5,300 22,575 T/B 9,300 30 UNVR Unilever Indonesia Tbk. 7,925 7,950 7,875 7,900 -25 5,378,100 42,486,227,500 5,339 202,252.944 7,925 J 225,500 7,875 B 212,600 Total 911,933,700 2,714,184,942,500 177,579 12,584,300 30,171,700 Jakarta, 28 September 2020 Trading Division