List of Securities Quotation: IDX30 Date: Wednesday, 07 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. 1,545 1,565 1,500 1,545 0 17,159,600 26,392,834,000 7,041 1,884.146 1,545 T/J 175,900 1,540 B 2,200 2 ADRO Adaro Energy Tbk. 1,125 1,135 1,115 1,130 5 45,283,200 50,882,578,500 6,291 102.727 1,130 T/J 1,351,300 1,125 B 237,500 3 ANTM Aneka Tambang Tbk. 720 720 710 715 -5 22,001,600 15,718,263,000 3,644 471.418 720 J 2,065,700 715 T/B 1,708,800 4 ASII Astra International Tbk. 4,620 4,630 4,560 4,630 10 21,814,000 100,266,021,000 4,546 3,310.998 4,630 T/J 232,300 4,610 B 57,500 5 BBCA Bank Central Asia Tbk. 28,500 28,775 27,900 28,775 275 17,987,500 510,966,747,500 15,941 16,442.857 28,775 T/J 427,100 28,700 B 2,700 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,670 4,690 4,610 4,670 0 24,101,700 111,978,990,000 6,533 22.461 4,670 T/J 72,400 4,660 B 90,300 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,190 3,170 3,080 3,120 -70 288,740,100 900,843,420,000 28,466 3,565.714 3,120 T/J 11,616,800 3,110 B 3,590,200 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,245 1,245 1,220 1,225 -20 23,527,200 28,944,451,000 2,578 159.783 1,230 J 109,000 1,225 T/B 2,129,300 9 BMRI Bank Mandiri (Persero) Tbk. 5,500 5,550 5,375 5,550 50 44,374,300 243,667,495,000 6,743 1,672.357 5,550 T/J 273,300 5,525 B 87,800 10 BTPS Bank BTPN Syariah Tbk. 3,380 3,380 3,270 3,300 -80 4,170,600 13,800,961,000 1,804 338.462 3,310 J 1,000 3,300 T/B 252,900 11 CPIN Charoen Pokphand Indonesia Tbk 5,725 5,900 5,700 5,900 175 4,835,400 28,161,317,500 2,459 26,870.702 5,900 T/J 98,900 5,875 B 3,000 12 ERAA Erajaya Swasembada Tbk. 1,545 1,545 1,510 1,535 -10 4,878,600 7,461,866,500 1,333 153.500 1,540 J 59,800 1,535 T/B 75,700 13 EXCL XL Axiata Tbk. 2,120 2,180 2,090 2,180 60 16,304,900 35,155,613,000 4,080 110.637 2,190 J 916,000 2,180 T/B 100,600 14 GGRM Gudang Garam Tbk. 41,800 43,250 41,650 42,950 1,150 2,180,600 93,358,152,500 4,612 1,676.098 42,975 J 1,500 42,950 T/B 51,400 15 HMSP H.M. Sampoerna Tbk. 1,465 1,520 1,450 1,510 45 27,579,800 41,402,557,500 5,293 7,537.939 1,515 J 1,088,400 1,510 T/B 1,300 16 ICBP Indofood CBP Sukses Makmur Tbk. 10,100 10,150 10,000 10,000 -100 4,764,400 47,824,397,500 3,611 370.714 10,025 J 7,100 10,000 T/B 859,900 17 INCO Vale Indonesia Tbk. 3,620 3,640 3,400 3,440 -180 21,394,400 74,139,089,000 6,247 1,404.082 3,450 J 32,000 3,440 T/B 1,781,800 18 INDF Indofood Sukses Makmur Tbk. 7,225 7,375 7,100 7,125 -100 8,868,400 63,848,215,000 4,485 1,219.637 7,150 J 38,000 7,125 T/B 568,400 19 INKP Indah Kiat Pulp & Paper Tbk. 8,825 8,875 8,700 8,800 -25 2,718,300 23,836,677,500 1,934 453.452 8,800 T/J 20,000 8,775 B 7,900 20 INTP Indocement Tunggal Prakarsa Tbk. 10,600 10,825 10,525 10,825 225 1,196,500 12,814,050,000 1,434 433.000 10,825 T/J 24,200 10,700 B 1,100 21 JPFA Japfa Comfeed Indonesia Tbk. 1,160 1,160 1,135 1,135 -25 10,518,600 12,042,472,500 1,538 310.279 1,140 J 19,700 1,135 T/B 1,275,300 22 KLBF Kalbe Farma Tbk. 1,565 1,590 1,560 1,590 25 18,601,400 29,315,466,500 3,134 15,507.656 1,590 T/J 1,966,500 1,580 B 101,800 23 MNCN Media Nusantara Citra Tbk. 820 820 780 785 -35 104,883,800 83,590,124,000 7,077 87.222 790 J 982,700 785 T/B 449,200 24 PGAS Perusahaan Gas Negara Tbk. 970 975 955 975 5 111,553,200 107,936,080,500 7,633 325.000 980 J 2,647,300 975 T/B 52,974,300 25 PTBA Bukit Asam Tbk. 1,970 1,985 1,960 1,965 -5 18,221,500 35,887,572,000 2,947 1,708.696 1,970 J 66,800 1,965 T/B 725,200 26 SMGR Semen Indonesia (Persero) Tbk. 9,425 9,475 9,325 9,475 50 1,380,100 13,016,037,500 794 3,297.028 9,475 T/J 451,700 9,400 B 500 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,650 2,670 2,620 2,660 10 110,186,000 292,316,839,000 11,140 1,397.903 2,670 J 4,116,300 2,660 T/B 2,876,600 28 TOWR Sarana Menara Nusantara Tbk. 1,035 1,035 1,020 1,025 -10 52,563,200 53,967,083,000 12,895 4,882.580 1,025 T/J 1,931,600 1,020 B 3,008,000 29 UNTR United Tractors Tbk. 22,625 22,600 22,175 22,275 -350 3,053,400 68,122,607,500 3,119 26,517.857 22,275 T/J 43,500 22,225 B 1,500 30 UNVR Unilever Indonesia Tbk. 7,975 8,025 7,925 8,000 25 7,614,400 60,723,970,000 3,587 204,813.108 8,000 T/J 567,200 7,975 B 132,700 Total 1,042,456,700 3,188,381,949,500 172,939 31,404,000 73,155,400 Jakarta, 07 October 2020 Trading Division