List of Securities Quotation: IDX30 Date: Monday, 12 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. 1,550 1,600 1,540 1,590 40 6,982,400 11,011,605,000 1,990 1,939.024 1,595 J 307,400 1,590 T/B 403,500 2 ADRO Adaro Energy Tbk. 1,115 1,130 1,110 1,110 -5 54,683,000 61,038,707,000 7,218 100.909 1,115 J 270,200 1,110 T/B 13,448,300 3 ANTM Aneka Tambang Tbk. 765 790 765 780 15 108,451,600 84,469,803,500 7,828 514.274 780 T/J 2,373,500 775 B 12,969,200 4 ASII Astra International Tbk. 4,740 4,810 4,700 4,700 -40 23,749,400 112,459,503,000 6,403 3,361.056 4,710 J 2,000 4,700 T/B 2,252,900 5 BBCA Bank Central Asia Tbk. 28,875 29,375 29,150 29,275 400 16,583,700 485,144,665,000 13,116 16,728.571 29,275 T/J 917,200 29,225 B 113,300 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,640 4,710 4,660 4,670 30 31,644,500 148,089,587,000 7,335 22.461 4,680 J 166,800 4,670 T/B 600 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,150 3,210 3,150 3,190 40 156,519,700 497,445,708,000 20,637 3,645.714 3,190 T/J 3,595,000 3,180 B 1,428,600 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,230 1,285 1,240 1,260 30 59,895,400 75,496,000,000 5,523 164.348 1,260 T/J 309,500 1,255 B 1,743,700 9 BMRI Bank Mandiri (Persero) Tbk. 5,550 5,650 5,550 5,625 75 38,973,500 218,426,750,000 7,526 1,694.956 5,625 T/J 2,150,900 5,600 B 628,300 10 BTPS Bank BTPN Syariah Tbk. 3,420 3,600 3,470 3,590 170 15,972,100 56,599,617,000 3,980 368.205 3,590 T/J 587,400 3,580 B 43,100 11 CPIN Charoen Pokphand Indonesia Tbk 5,950 6,000 5,900 5,975 25 1,911,000 11,357,187,500 1,522 27,212.279 5,975 T/J 308,800 5,950 B 14,400 12 ERAA Erajaya Swasembada Tbk. 1,605 1,635 1,605 1,620 15 12,551,100 20,352,521,000 2,217 162.000 1,625 J 39,300 1,620 T/B 1,886,100 13 EXCL XL Axiata Tbk. 2,200 2,240 2,190 2,210 10 14,458,100 31,861,812,000 2,460 112.159 2,210 T/J 46,000 2,200 B 51,300 14 GGRM Gudang Garam Tbk. 44,250 44,900 44,500 44,550 300 1,716,500 76,630,037,500 3,160 1,738.537 44,575 J 100 44,550 T/B 9,700 15 HMSP H.M. Sampoerna Tbk. 1,550 1,570 1,550 1,560 10 10,860,800 16,930,295,500 3,186 7,787.540 1,565 J 527,500 1,560 T/B 532,700 16 ICBP Indofood CBP Sukses Makmur Tbk. 10,050 10,075 9,950 9,950 -100 6,518,600 65,049,510,000 7,451 368.860 9,975 J 37,400 9,950 T/B 322,400 17 INCO Vale Indonesia Tbk. 3,690 3,950 3,750 3,940 250 25,151,000 97,413,165,000 6,418 1,608.163 3,940 T/J 1,568,600 3,930 B 13,200 18 INDF Indofood Sukses Makmur Tbk. 7,225 7,325 7,200 7,200 -25 5,120,500 37,043,687,500 3,442 1,232.476 7,225 J 75,000 7,200 T/B 397,000 19 INKP Indah Kiat Pulp & Paper Tbk. 8,850 8,925 8,775 8,775 -75 3,361,800 29,712,395,000 2,388 452.163 8,800 J 500 8,775 T/B 304,300 20 INTP Indocement Tunggal Prakarsa Tbk. 10,775 10,950 10,825 10,875 100 1,760,900 19,148,087,500 2,328 435.000 10,900 J 38,800 10,875 T/B 169,200 21 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,155 1,130 1,135 0 15,095,800 17,210,442,000 2,231 310.279 1,140 J 172,600 1,135 T/B 911,200 22 KLBF Kalbe Farma Tbk. 1,570 1,595 1,565 1,580 10 18,457,000 29,170,188,000 3,546 15,410.124 1,580 T/J 67,200 1,575 B 493,800 23 MNCN Media Nusantara Citra Tbk. 790 805 790 800 10 96,946,100 77,275,132,000 6,213 88.889 805 J 3,735,600 800 T/B 138,800 24 PGAS Perusahaan Gas Negara Tbk. 980 1,005 985 1,000 20 153,562,000 152,979,628,000 8,009 333.333 1,005 J 7,074,300 1,000 T/B 12,203,800 25 PTBA Bukit Asam Tbk. 1,985 2,020 1,980 2,020 35 15,389,500 30,859,544,000 3,221 1,756.522 2,020 T/J 1,142,000 2,010 B 404,700 26 SMGR Semen Indonesia (Persero) Tbk. 9,375 9,450 9,250 9,400 25 5,312,400 49,687,842,500 2,738 3,270.930 9,400 T/J 50,500 9,375 B 3,400 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,730 2,760 2,710 2,730 0 77,479,100 211,295,900,000 15,348 1,434.690 2,730 T/J 841,400 2,720 B 468,100 28 TOWR Sarana Menara Nusantara Tbk. 1,025 1,040 1,025 1,030 5 114,662,700 118,297,367,500 22,306 4,906.397 1,030 T/J 5,712,700 1,025 B 937,900 29 UNTR United Tractors Tbk. 22,400 22,700 22,150 22,500 100 4,369,600 97,961,022,500 4,007 26,785.714 22,500 T/J 316,200 22,300 B 2,900 30 UNVR Unilever Indonesia Tbk. 8,050 8,100 7,950 7,950 -100 6,704,300 53,474,762,500 5,525 203,533.026 7,975 J 6,000 7,950 T/B 705,600 Total 1,104,844,100 2,993,892,473,000 189,272 32,440,400 53,002,000 Jakarta, 12 October 2020 Trading Division