List of Securities Quotation: IDX30 Date: Wednesday, 04 November 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 1,595 1,550 1,575 10 7,001,700 11,029,474,000 3,082 1,920.732 1,590 J 81,700 1,575 T/B 88,000 2 ADRO Adaro Energy Tbk. 1,145 1,160 1,105 1,110 -35 66,743,200 74,826,937,500 9,021 100.909 1,115 J 218,800 1,110 T/B 600 3 ANTM Aneka Tambang Tbk. 1,110 1,145 1,100 1,105 -5 410,216,500 458,516,848,500 16,172 728.555 1,110 J 3,288,800 1,105 T/B 6,240,500 4 ASII Astra International Tbk. 5,500 5,500 5,350 5,400 -100 22,433,700 121,445,750,000 5,007 3,861.639 5,425 J 82,000 5,400 T/B 446,800 5 BBCA Bank Central Asia Tbk. 29,450 29,700 28,925 29,100 -350 15,725,200 461,419,352,500 11,014 16,628.571 29,125 J 12,100 29,100 T/B 152,600 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,670 4,720 4,600 4,620 -50 35,401,100 164,920,115,000 12,815 22.221 4,620 T/J 160,700 4,610 B 698,600 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,380 3,420 3,290 3,290 -90 138,230,100 460,816,264,000 23,152 3,760.000 3,300 J 6,095,600 3,290 T/B 405,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,400 1,425 1,370 1,370 -30 44,810,900 62,332,682,500 5,419 178.696 1,375 J 206,900 1,370 T/B 195,000 9 BMRI Bank Mandiri (Persero) Tbk. 6,000 6,025 5,700 5,700 -300 76,408,700 442,608,217,500 14,511 1,717.556 5,700 T/J 321,200 5,675 B 1,522,000 10 BTPS Bank BTPN Syariah Tbk. 3,840 3,860 3,680 3,710 -130 10,699,700 40,174,696,000 3,290 380.513 3,710 T/J 137,600 3,700 B 53,200 11 CPIN Charoen Pokphand Indonesia Tbk 5,950 5,975 5,850 5,850 -100 3,066,100 18,123,202,500 1,413 26,642.984 5,925 J 1,500 5,850 T/B 61,700 12 ERAA Erajaya Swasembada Tbk. 1,775 1,800 1,710 1,710 -65 12,366,700 21,641,079,000 3,193 171.000 1,710 T/J 1,425,700 1,705 B 46,100 13 EXCL XL Axiata Tbk. 2,010 2,040 1,980 1,985 -25 27,511,600 55,153,274,000 4,085 100.740 1,990 J 163,800 1,985 T/B 272,700 14 GGRM Gudang Garam Tbk. 40,825 40,950 40,525 40,575 -250 880,000 35,828,460,000 2,177 1,583.415 40,575 T/J 13,700 40,550 B 100 15 HMSP H.M. Sampoerna Tbk. 1,420 1,425 1,405 1,405 -15 27,708,800 39,082,363,500 3,964 7,013.778 1,410 J 1,221,400 1,405 T/B 2,096,800 16 ICBP Indofood CBP Sukses Makmur Tbk. 9,725 9,825 9,750 9,775 50 2,680,800 26,258,087,500 2,367 362.373 9,800 J 25,100 9,775 T/B 325,900 17 INCO Vale Indonesia Tbk. 4,230 4,290 4,060 4,090 -140 23,276,600 96,392,402,000 6,347 1,669.388 4,100 J 50,600 4,090 T/B 605,700 18 INDF Indofood Sukses Makmur Tbk. 7,000 7,075 6,950 6,950 -50 7,124,700 49,976,555,000 3,023 1,189.681 6,975 J 2,200 6,950 T/B 339,200 19 INKP Indah Kiat Pulp & Paper Tbk. 9,275 9,350 8,875 8,900 -375 5,772,800 52,206,597,500 3,811 458.605 8,925 J 2,100 8,900 T/B 1,500 20 INTP Indocement Tunggal Prakarsa Tbk. 12,275 12,325 11,850 12,000 -275 1,787,400 21,554,100,000 2,085 480.000 12,025 J 100 12,000 T/B 103,900 21 JPFA Japfa Comfeed Indonesia Tbk. 1,065 1,080 1,055 1,065 0 11,915,000 12,719,597,500 2,028 291.143 1,070 J 635,700 1,065 T/B 1,058,000 22 KLBF Kalbe Farma Tbk. 1,475 1,490 1,455 1,455 -20 38,146,400 55,997,962,000 6,106 14,190.968 1,460 J 20,800 1,455 T/B 1,936,700 23 MNCN Media Nusantara Citra Tbk. 815 845 810 815 0 80,810,900 66,391,772,500 4,228 90.556 820 J 2,061,100 815 T/B 463,600 24 PGAS Perusahaan Gas Negara Tbk. 1,075 1,090 1,050 1,050 -25 71,755,300 76,544,075,000 5,447 350.000 1,050 T/J 1,110,500 1,045 B 1,299,400 25 PTBA Bukit Asam Tbk. 1,950 1,965 1,935 1,935 -15 16,673,900 32,467,948,000 6,240 1,682.609 1,935 T/J 4,300 1,930 B 1,228,900 26 SMGR Semen Indonesia (Persero) Tbk. 8,925 9,625 9,100 9,125 200 22,080,400 206,704,402,500 9,519 3,175.238 9,150 J 50,000 9,125 T/B 14,800 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,580 2,640 2,580 2,580 0 150,678,200 393,130,579,000 20,258 1,355.861 2,590 J 2,062,700 2,580 T/B 567,400 28 TOWR Sarana Menara Nusantara Tbk. 985 995 975 985 0 96,690,500 95,241,235,000 15,911 4,692.040 985 T/J 14,257,700 980 B 45,900 29 UNTR United Tractors Tbk. 20,900 21,150 20,525 20,600 -300 2,836,300 58,821,972,500 3,828 24,523.810 20,600 T/J 1,200 20,575 B 9,700 30 UNVR Unilever Indonesia Tbk. 7,825 7,950 7,800 7,800 -25 6,185,300 48,592,032,500 4,038 199,692.780 7,825 J 28,900 7,800 T/B 92,100 Total 1,437,618,500 3,760,918,035,000 213,551 33,744,500 20,372,700 Jakarta, 04 November 2020 Trading Division