List of Securities Quotation: IDX30 Date: Thursday, 15 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. 1,630 1,635 1,565 1,570 -60 9,857,000 15,625,574,000 4,312 1,914.634 1,580 J 24,800 1,570 T/B 5,100 2 ADRO Adaro Energy Tbk. 1,185 1,195 1,155 1,155 -30 72,630,600 85,316,336,000 7,572 105.000 1,155 T/J 586,100 1,150 B 2,462,000 3 ANTM Aneka Tambang Tbk. 955 1,180 920 935 -20 1,510,069,900 1,539,849,045,500 106,084 616.470 940 J 2,350,400 935 T/B 59,783,500 4 ASII Astra International Tbk. 4,820 4,820 4,740 4,740 -80 29,382,300 140,185,328,000 7,754 3,389.661 4,740 T/J 182,700 4,730 B 196,200 5 BBCA Bank Central Asia Tbk. 29,500 29,400 28,800 28,925 -575 16,413,400 478,281,730,000 13,928 16,528.571 28,950 J 4,900 28,925 T/B 20,200 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,950 4,950 4,780 4,780 -170 53,219,700 258,355,708,000 16,349 22.990 4,790 J 164,800 4,780 T/B 329,900 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,360 3,380 3,310 3,310 -50 183,294,800 613,005,255,000 22,072 3,782.857 3,320 J 38,400 3,310 T/B 1,454,600 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,350 1,365 1,310 1,315 -35 33,413,800 44,498,893,000 4,827 171.522 1,320 J 734,400 1,315 T/B 324,400 9 BMRI Bank Mandiri (Persero) Tbk. 5,775 5,750 5,600 5,600 -175 38,644,600 219,391,092,500 8,248 1,687.423 5,625 J 48,900 5,600 T/B 562,800 10 BTPS Bank BTPN Syariah Tbk. 3,780 3,820 3,760 3,800 20 9,013,800 34,256,071,000 3,048 389.744 3,810 J 275,600 3,800 T/B 287,800 11 CPIN Charoen Pokphand Indonesia Tbk 5,975 6,000 5,800 5,825 -150 3,991,400 23,413,787,500 2,959 26,529.125 5,850 J 11,700 5,825 T/B 170,000 12 ERAA Erajaya Swasembada Tbk. 1,680 1,690 1,635 1,655 -25 9,252,400 15,365,501,000 2,265 165.500 1,655 T/J 54,700 1,650 B 1,000 13 EXCL XL Axiata Tbk. 2,210 2,210 2,130 2,130 -80 18,152,600 39,357,001,000 3,819 108.099 2,140 J 87,400 2,130 T/B 377,600 14 GGRM Gudang Garam Tbk. 44,075 44,100 43,500 43,500 -575 716,000 31,381,642,500 1,865 1,697.561 43,550 J 100 43,500 T/B 11,700 15 HMSP H.M. Sampoerna Tbk. 1,570 1,570 1,520 1,520 -50 16,112,800 24,815,366,500 4,738 7,587.859 1,525 J 54,700 1,520 T/B 655,700 16 ICBP Indofood CBP Sukses Makmur Tbk. 9,950 9,950 9,750 9,750 -200 10,009,200 98,532,012,500 9,900 361.446 9,775 J 32,400 9,750 T/B 302,500 17 INCO Vale Indonesia Tbk. 4,190 4,360 3,940 3,960 -230 44,396,900 183,250,064,000 15,418 1,616.327 3,960 T/J 183,400 3,950 B 92,600 18 INDF Indofood Sukses Makmur Tbk. 7,125 7,150 7,000 7,050 -75 14,582,800 103,055,887,500 5,775 1,206.799 7,075 J 152,900 7,050 T/B 154,500 19 INKP Indah Kiat Pulp & Paper Tbk. 8,775 8,825 8,600 8,600 -175 4,053,300 35,170,877,500 4,062 443.146 8,625 J 43,100 8,600 T/B 39,700 20 INTP Indocement Tunggal Prakarsa Tbk. 11,500 11,850 11,550 11,650 150 3,730,500 43,744,152,500 3,073 466.000 11,675 J 300 11,650 T/B 92,700 21 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,165 1,145 1,150 -15 10,611,700 12,246,983,000 1,735 314.379 1,155 J 208,800 1,150 T/B 1,120,200 22 KLBF Kalbe Farma Tbk. 1,590 1,595 1,560 1,560 -30 23,355,700 36,643,622,000 5,104 15,215.059 1,560 T/J 1,217,400 1,555 B 671,600 23 MNCN Media Nusantara Citra Tbk. 795 835 795 805 10 168,353,300 136,856,165,000 9,753 89.444 805 T/J 1,785,500 800 B 445,100 24 PGAS Perusahaan Gas Negara Tbk. 1,065 1,090 1,030 1,035 -30 159,965,400 169,200,152,000 13,474 345.000 1,040 J 982,900 1,035 T/B 995,600 25 PTBA Bukit Asam Tbk. 2,050 2,070 2,010 2,010 -40 19,485,700 39,763,381,000 4,145 1,747.826 2,010 T/J 335,400 2,000 B 1,325,300 26 SMGR Semen Indonesia (Persero) Tbk. 9,300 9,400 9,025 9,100 -200 5,448,800 50,313,302,500 3,500 3,166.539 9,125 J 102,000 9,100 T/B 16,600 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,810 2,850 2,760 2,780 -30 138,462,900 388,423,080,000 19,526 1,460.966 2,780 T/J 78,900 2,770 B 2,341,200 28 TOWR Sarana Menara Nusantara Tbk. 1,030 1,035 1,020 1,020 -10 94,473,500 97,145,455,000 18,440 4,858.762 1,025 J 2,395,300 1,020 T/B 1,524,400 29 UNTR United Tractors Tbk. 22,475 22,550 21,700 21,700 -775 5,865,300 128,958,460,000 8,488 25,833.333 21,725 J 3,700 21,675 B 5,700 30 UNVR Unilever Indonesia Tbk. 7,925 7,975 7,900 7,925 0 6,237,200 49,481,402,500 3,786 202,892.985 7,950 J 231,800 7,925 T/B 777,100 Total 2,713,197,300 5,135,883,328,500 336,019 12,373,400 76,547,300 Jakarta, 15 October 2020 Trading Division