List of Securities Quotation: IDX30 Date: Thursday, 22 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. 1,565 1,580 1,555 1,580 15 10,650,100 16,737,203,000 2,439 1,926.829 1,580 T/J 105,900 1,570 B 11,300 2 ADRO Adaro Energy Tbk. 1,200 1,190 1,155 1,160 -40 91,568,400 106,729,009,500 7,360 105.455 1,165 J 177,900 1,160 T/B 4,279,800 3 ANTM Aneka Tambang Tbk. 1,100 1,120 1,075 1,085 -15 465,407,900 509,642,941,000 26,554 715.369 1,090 J 3,288,700 1,085 T/B 11,163,900 4 ASII Astra International Tbk. 5,250 5,275 5,200 5,250 0 75,883,000 398,346,360,000 7,831 3,754.371 5,275 J 824,100 5,250 T/B 27,729,300 5 BBCA Bank Central Asia Tbk. 28,900 29,000 28,525 29,000 100 19,374,500 557,514,270,000 12,403 16,571.429 29,000 T/J 776,900 28,975 B 400 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,880 4,880 4,830 4,860 -20 22,289,100 108,322,283,000 5,091 23.375 4,870 J 243,200 4,860 T/B 301,000 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,240 3,300 3,200 3,300 60 160,136,600 524,038,780,000 15,751 3,771.429 3,300 T/J 2,924,100 3,290 B 924,100 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,285 1,290 1,260 1,260 -25 26,494,800 33,687,849,000 2,718 164.348 1,270 J 4,500 1,260 T/B 5,617,700 9 BMRI Bank Mandiri (Persero) Tbk. 5,525 5,550 5,400 5,450 -75 69,350,700 378,712,327,500 9,925 1,642.224 5,475 J 684,800 5,450 T/B 12,950,300 10 BTPS Bank BTPN Syariah Tbk. 3,830 4,050 3,850 4,050 220 22,677,900 89,525,709,000 5,216 415.385 4,050 T/J 1,335,900 3,980 B 100 11 CPIN Charoen Pokphand Indonesia Tbk 5,975 6,000 5,850 6,000 25 3,552,500 21,132,985,000 1,957 27,326.137 6,000 T/J 1,675,200 5,950 B 1,100 12 ERAA Erajaya Swasembada Tbk. 1,680 1,700 1,650 1,650 -30 9,895,500 16,423,511,500 1,791 165.000 1,660 J 700 1,650 T/B 1,888,900 13 EXCL XL Axiata Tbk. 2,050 2,110 2,040 2,110 60 15,297,300 31,925,887,000 2,622 107.084 2,120 J 109,200 2,110 T/B 190,800 14 GGRM Gudang Garam Tbk. 40,925 40,925 40,000 40,000 -925 2,365,300 95,210,820,000 4,054 1,560.976 40,400 J 8,500 40,000 T/B 407,600 15 HMSP H.M. Sampoerna Tbk. 1,415 1,415 1,400 1,400 -15 53,352,200 74,972,244,500 6,100 6,988.818 1,405 J 2,500 1,400 T/B 10,312,900 16 ICBP Indofood CBP Sukses Makmur Tbk. 9,700 9,725 9,650 9,650 -50 5,281,200 51,234,657,500 3,729 357.739 9,675 J 5,000 9,650 T/B 711,800 17 INCO Vale Indonesia Tbk. 4,280 4,280 4,200 4,210 -70 10,741,600 45,502,039,000 5,050 1,718.367 4,210 T/J 549,800 4,200 B 1,113,400 18 INDF Indofood Sukses Makmur Tbk. 7,075 7,225 7,025 7,225 150 8,964,200 63,800,240,000 4,249 1,236.755 7,225 T/J 1,009,300 7,175 B 160,600 19 INKP Indah Kiat Pulp & Paper Tbk. 9,475 9,550 9,125 9,350 -125 15,349,000 143,275,695,000 7,492 481.792 9,350 T/J 401,200 9,325 B 3,400 20 INTP Indocement Tunggal Prakarsa Tbk. 12,125 12,475 12,000 12,450 325 7,650,700 94,581,030,000 3,740 498.000 12,450 T/J 75,900 12,400 B 5,700 21 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,135 1,100 1,100 -40 43,651,400 48,320,351,500 3,936 300.711 1,105 J 7,100 1,100 T/B 3,082,500 22 KLBF Kalbe Farma Tbk. 1,565 1,580 1,565 1,580 15 22,801,100 35,938,852,000 3,563 15,410.124 1,580 T/J 290,400 1,575 B 1,200 23 MNCN Media Nusantara Citra Tbk. 780 785 765 770 -10 34,454,000 26,638,128,500 3,241 85.556 775 J 581,400 770 T/B 82,100 24 PGAS Perusahaan Gas Negara Tbk. 1,060 1,090 1,040 1,060 0 201,741,400 216,154,478,500 10,765 353.333 1,065 J 7,000 1,060 T/B 57,552,800 25 PTBA Bukit Asam Tbk. 2,000 2,000 1,960 1,965 -35 71,860,900 141,577,800,000 10,546 1,708.696 1,970 J 38,400 1,965 T/B 3,874,400 26 SMGR Semen Indonesia (Persero) Tbk. 9,500 9,500 9,300 9,325 -175 4,262,800 39,853,662,500 2,471 3,244.833 9,325 T/J 89,600 9,300 B 98,300 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,680 2,720 2,650 2,700 20 257,179,400 691,638,483,000 13,828 1,418.924 2,700 T/J 7,450,500 2,690 B 3,181,100 28 TOWR Sarana Menara Nusantara Tbk. 1,000 1,005 990 1,000 0 33,229,200 33,167,897,000 14,134 4,763.493 1,000 T/J 1,977,600 995 B 489,100 29 UNTR United Tractors Tbk. 22,275 22,275 22,050 22,150 -125 1,735,300 38,406,955,000 2,967 26,369.048 22,150 T/J 29,300 22,125 B 300 30 UNVR Unilever Indonesia Tbk. 7,950 8,000 7,850 7,850 -100 9,883,400 78,050,115,000 4,741 200,972.862 7,875 J 2,900 7,850 T/B 238,300 Total 1,777,081,400 4,711,062,564,500 206,264 24,677,500 146,374,200 Jakarta, 22 October 2020 Trading Division