List of Securities Quotation: IDX30 Date: Monday, 05 October 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. 1,575 1,590 1,565 1,565 -10 3,562,000 5,601,395,500 1,664 1,908.537 1,570 J 1,000 1,565 T/B 138,100 2 ADRO Adaro Energy Tbk. 1,140 1,155 1,120 1,125 -15 44,630,600 50,358,345,000 4,798 102.273 1,130 J 202,100 1,125 T/B 1,967,000 3 ANTM Aneka Tambang Tbk. 725 735 715 720 -5 20,089,800 14,468,345,500 2,661 474.715 725 J 1,560,600 720 T/B 450,100 4 ASII Astra International Tbk. 4,590 4,630 4,540 4,560 -30 20,624,400 94,344,943,000 5,806 3,260.940 4,570 J 18,100 4,560 T/B 753,300 5 BBCA Bank Central Asia Tbk. 27,525 27,800 27,300 27,600 75 11,658,200 321,892,587,500 9,382 15,771.429 27,600 T/J 333,700 27,575 B 57,800 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,510 4,620 4,500 4,620 110 29,857,100 136,394,997,000 6,673 22.221 4,630 J 484,800 4,620 T/B 121,000 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,100 3,170 3,110 3,160 60 92,722,900 291,729,756,000 11,690 3,611.429 3,170 J 1,996,900 3,160 T/B 3,700,200 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,210 1,240 1,205 1,240 30 31,300,300 38,384,468,500 3,289 161.739 1,240 T/J 466,400 1,235 B 351,500 9 BMRI Bank Mandiri (Persero) Tbk. 5,200 5,375 5,175 5,350 150 37,150,400 196,984,695,000 7,259 1,612.092 5,350 T/J 179,100 5,325 B 414,900 10 BTPS Bank BTPN Syariah Tbk. 3,350 3,390 3,350 3,360 10 1,672,600 5,627,454,000 1,190 344.615 3,370 J 31,000 3,360 T/B 116,300 11 CPIN Charoen Pokphand Indonesia Tbk 5,725 5,775 5,650 5,750 25 2,463,400 14,074,560,000 1,431 26,187.548 5,750 T/J 118,600 5,725 B 48,500 12 ERAA Erajaya Swasembada Tbk. 1,480 1,545 1,500 1,530 50 9,740,500 14,825,873,000 2,508 153.000 1,530 T/J 390,800 1,525 B 538,200 13 EXCL XL Axiata Tbk. 2,100 2,140 2,080 2,090 -10 7,714,500 16,213,119,000 2,063 106.069 2,110 J 58,200 2,090 T/B 329,400 14 GGRM Gudang Garam Tbk. 40,000 41,900 40,350 41,675 1,675 1,958,500 80,968,647,500 4,507 1,626.341 41,700 J 3,700 41,675 T/B 3,500 15 HMSP H.M. Sampoerna Tbk. 1,405 1,470 1,405 1,470 65 46,065,900 67,138,210,500 6,388 7,338.259 1,470 T/J 95,100 1,465 B 379,300 16 ICBP Indofood CBP Sukses Makmur Tbk. 10,075 10,175 10,050 10,100 25 2,439,600 24,679,485,000 1,799 374.421 10,100 T/J 8,400 10,075 B 185,900 17 INCO Vale Indonesia Tbk. 3,610 3,630 3,560 3,580 -30 3,450,000 12,338,656,000 1,973 1,461.224 3,580 T/J 100,200 3,570 B 177,500 18 INDF Indofood Sukses Makmur Tbk. 7,075 7,200 7,075 7,100 25 2,731,300 19,510,870,000 1,853 1,215.358 7,125 J 800 7,100 T/B 438,800 19 INKP Indah Kiat Pulp & Paper Tbk. 8,875 8,950 8,825 8,875 0 3,285,500 29,165,485,000 1,765 457.316 8,900 J 20,900 8,875 T/B 98,800 20 INTP Indocement Tunggal Prakarsa Tbk. 10,625 10,750 10,550 10,550 -75 979,000 10,368,805,000 1,468 422.000 10,600 J 8,100 10,550 T/B 25,900 21 JPFA Japfa Comfeed Indonesia Tbk. 1,145 1,150 1,140 1,145 0 4,356,100 4,987,731,000 1,205 313.013 1,150 J 110,100 1,145 T/B 501,400 22 KLBF Kalbe Farma Tbk. 1,570 1,600 1,560 1,565 -5 14,393,000 22,635,580,500 3,539 15,263.825 1,570 J 80,200 1,565 T/B 515,000 23 MNCN Media Nusantara Citra Tbk. 730 740 720 725 -5 31,277,500 22,725,159,500 3,151 80.556 730 J 494,300 725 T/B 890,800 24 PGAS Perusahaan Gas Negara Tbk. 920 940 920 930 10 73,231,200 68,186,648,000 5,234 310.000 935 J 2,041,700 930 T/B 3,466,600 25 PTBA Bukit Asam Tbk. 1,970 1,990 1,950 1,950 -20 11,708,500 22,916,263,000 6,514 1,695.652 1,955 J 125,700 1,950 T/B 492,100 26 SMGR Semen Indonesia (Persero) Tbk. 9,450 9,575 9,375 9,450 0 1,949,800 18,461,387,500 1,152 3,288.329 9,475 J 2,000 9,450 T/B 2,000 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,680 2,710 2,640 2,650 -30 124,720,200 331,513,664,000 12,634 1,392.648 2,660 J 221,000 2,650 T/B 284,700 28 TOWR Sarana Menara Nusantara Tbk. 1,045 1,045 1,025 1,035 -10 55,325,400 57,311,416,000 11,174 4,930.215 1,035 T/J 11,187,800 1,030 B 612,300 29 UNTR United Tractors Tbk. 22,675 22,750 22,325 22,325 -350 1,841,200 41,377,572,500 3,082 26,577.381 22,350 J 200 22,325 T/B 75,200 30 UNVR Unilever Indonesia Tbk. 8,000 8,100 8,000 8,075 75 7,906,400 63,628,555,000 3,317 206,733.231 8,075 T/J 775,200 8,050 B 408,600 Total 700,805,800 2,098,814,675,000 131,169 21,116,700 17,544,700 Jakarta, 05 October 2020 Trading Division