List of Securities Quotation: IDX30 Date: Friday, 16 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. 1,570 1,595 1,570 1,580 10 10,298,700 16,253,381,500 2,212 1,926.829 1,585 J 10,400 1,580 T/B 109,300 2 ADRO Adaro Energy Tbk. 1,155 1,230 1,145 1,220 65 135,715,400 162,943,436,500 12,438 110.909 1,220 T/J 7,273,300 1,215 B 306,200 3 ANTM Aneka Tambang Tbk. 935 995 920 940 5 638,756,000 610,730,752,000 32,705 619.767 945 J 1,125,500 940 T/B 18,678,300 4 ASII Astra International Tbk. 4,740 4,930 4,700 4,930 190 37,775,400 181,597,901,000 8,944 3,525.533 4,930 T/J 2,897,000 4,920 B 122,600 5 BBCA Bank Central Asia Tbk. 28,925 28,950 28,650 28,800 -125 17,810,300 512,907,517,500 12,021 16,457.143 28,800 T/J 1,372,900 28,775 B 1,300 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,780 4,860 4,760 4,810 30 27,057,500 130,177,426,000 6,205 23.134 4,820 J 89,100 4,810 T/B 487,500 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,310 3,360 3,210 3,250 -60 140,443,600 458,300,342,000 20,237 3,714.286 3,260 J 1,320,200 3,250 T/B 1,559,200 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 1,330 1,275 1,285 -30 56,785,900 73,321,067,000 5,513 167.609 1,290 J 77,400 1,285 T/B 1,102,800 9 BMRI Bank Mandiri (Persero) Tbk. 5,600 5,650 5,450 5,575 -25 33,908,900 187,998,557,500 6,857 1,679.890 5,600 J 1,379,000 5,575 T/B 279,100 10 BTPS Bank BTPN Syariah Tbk. 3,800 3,800 3,670 3,740 -60 8,393,100 31,546,647,000 2,140 383.590 3,760 J 10,200 3,740 T/B 40,200 11 CPIN Charoen Pokphand Indonesia Tbk 5,825 5,950 5,825 5,950 125 2,270,800 13,395,647,500 1,402 27,098.420 5,950 T/J 290,500 5,925 B 2,000 12 ERAA Erajaya Swasembada Tbk. 1,655 1,675 1,640 1,650 -5 5,444,300 8,990,589,500 2,070 165.000 1,650 T/J 96,600 1,645 B 202,300 13 EXCL XL Axiata Tbk. 2,130 2,160 2,110 2,130 0 8,366,500 17,864,619,000 2,549 108.099 2,140 J 21,800 2,130 T/B 51,200 14 GGRM Gudang Garam Tbk. 43,500 43,900 43,025 43,900 400 616,100 26,793,175,000 2,118 1,713.171 43,950 J 1,000 43,900 T/B 600 15 HMSP H.M. Sampoerna Tbk. 1,520 1,540 1,510 1,525 5 13,033,300 19,838,844,500 3,390 7,612.819 1,525 T/J 5,200 1,520 B 17,200 16 ICBP Indofood CBP Sukses Makmur Tbk. 9,750 9,925 9,750 9,750 0 7,227,300 70,745,875,000 6,710 361.446 9,775 J 2,500 9,750 T/B 191,700 17 INCO Vale Indonesia Tbk. 3,960 4,070 3,930 3,960 0 13,702,000 54,479,933,000 5,236 1,616.327 3,970 J 10,300 3,960 T/B 645,700 18 INDF Indofood Sukses Makmur Tbk. 7,050 7,100 7,000 7,075 25 10,694,800 75,308,475,000 4,595 1,211.079 7,075 T/J 4,700 7,050 B 229,400 19 INKP Indah Kiat Pulp & Paper Tbk. 8,600 8,675 8,500 8,575 -25 3,454,300 29,580,745,000 2,296 441.858 8,600 J 15,600 8,575 T/B 86,600 20 INTP Indocement Tunggal Prakarsa Tbk. 11,650 11,850 11,375 11,800 150 2,279,500 26,551,610,000 2,856 472.000 11,800 T/J 48,700 11,750 B 100 21 JPFA Japfa Comfeed Indonesia Tbk. 1,150 1,160 1,135 1,135 -15 4,785,400 5,458,073,500 1,348 310.279 1,140 J 179,400 1,135 T/B 1,013,600 22 KLBF Kalbe Farma Tbk. 1,560 1,565 1,540 1,550 -10 20,957,300 32,465,299,000 3,860 15,117.527 1,555 J 232,700 1,550 T/B 173,600 23 MNCN Media Nusantara Citra Tbk. 805 815 800 805 0 44,732,000 35,979,515,000 3,895 89.444 805 T/J 233,800 800 B 2,088,000 24 PGAS Perusahaan Gas Negara Tbk. 1,035 1,050 1,020 1,030 -5 86,552,600 89,512,347,000 6,310 343.333 1,035 J 864,400 1,030 T/B 5,090,000 25 PTBA Bukit Asam Tbk. 2,010 2,060 1,995 2,050 40 26,072,500 52,957,580,500 3,920 1,782.609 2,050 T/J 128,100 2,040 B 108,300 26 SMGR Semen Indonesia (Persero) Tbk. 9,100 9,200 9,075 9,175 75 2,755,200 25,184,260,000 2,287 3,192.637 9,175 T/J 136,400 9,150 B 3,600 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,780 2,780 2,720 2,750 -30 135,175,000 370,868,726,000 12,771 1,445.201 2,750 T/J 955,300 2,740 B 1,088,600 28 TOWR Sarana Menara Nusantara Tbk. 1,020 1,030 1,015 1,025 5 51,684,900 52,835,110,000 6,110 4,882.580 1,025 T/J 35,300 1,020 B 64,100 29 UNTR United Tractors Tbk. 21,700 22,075 21,650 21,875 175 2,859,100 62,358,517,500 4,224 26,041.667 21,875 T/J 157,800 21,850 B 16,200 30 UNVR Unilever Indonesia Tbk. 7,925 8,000 7,900 8,000 75 4,947,200 39,328,265,000 3,266 204,813.108 8,000 T/J 2,425,300 7,925 B 8,100 Total 1,554,554,900 3,476,274,235,000 190,485 21,400,400 33,767,400 Jakarta, 16 October 2020 Trading Division