List of Securities Quotation: IDX30 Date: Thursday, 05 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. 1,575 1,610 1,590 1,610 35 9,511,100 15,240,983,500 4,396 1,963.415 1,610 T/J 45,400 1,605 B 307,800 2 ADRO Adaro Energy Tbk. 1,110 1,155 1,125 1,140 30 44,255,800 50,288,526,500 6,853 103.636 1,145 J 1,677,200 1,140 T/B 729,600 3 ANTM Aneka Tambang Tbk. 1,105 1,145 1,115 1,125 20 240,422,000 271,079,435,000 13,963 741.742 1,130 J 6,062,600 1,125 T/B 7,343,500 4 ASII Astra International Tbk. 5,400 5,550 5,425 5,500 100 25,384,200 139,219,107,500 6,047 3,933.151 5,500 T/J 1,881,200 5,475 B 27,700 5 BBCA Bank Central Asia Tbk. 29,100 30,900 29,500 30,750 1,650 32,218,000 972,621,645,000 23,241 17,571.429 30,750 T/J 417,900 30,725 B 100 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,620 4,850 4,680 4,830 210 90,281,700 430,922,752,000 18,584 23.231 4,840 J 724,500 4,830 T/B 2,478,800 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,290 3,490 3,360 3,490 200 234,792,600 807,184,312,000 31,278 3,988.571 3,500 J 13,505,400 3,490 T/B 914,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,370 1,440 1,390 1,435 65 90,144,700 128,039,697,500 8,767 187.174 1,440 J 1,860,100 1,435 T/B 3,235,800 9 BMRI Bank Mandiri (Persero) Tbk. 5,700 6,000 5,825 5,975 275 87,938,700 520,883,210,000 13,536 1,800.420 6,000 J 3,029,100 5,975 T/B 857,200 10 BTPS Bank BTPN Syariah Tbk. 3,710 3,800 3,730 3,790 80 5,831,000 22,017,367,000 2,548 388.718 3,800 J 33,000 3,790 T/B 1,517,100 11 CPIN Charoen Pokphand Indonesia Tbk 5,850 6,250 5,875 6,250 400 14,381,100 88,491,125,000 5,885 28,464.727 6,250 T/J 344,300 6,225 B 45,300 12 ERAA Erajaya Swasembada Tbk. 1,710 1,755 1,725 1,745 35 13,201,600 23,002,287,500 2,509 174.500 1,745 T/J 226,200 1,740 B 81,900 13 EXCL XL Axiata Tbk. 1,985 2,160 2,000 2,110 125 95,943,600 202,175,475,000 13,138 107.084 2,120 J 74,500 2,110 T/B 2,167,900 14 GGRM Gudang Garam Tbk. 40,575 41,200 40,625 41,200 625 1,300,000 53,324,715,000 2,646 1,607.805 41,225 J 4,300 41,200 T/B 76,400 15 HMSP H.M. Sampoerna Tbk. 1,405 1,435 1,410 1,425 20 58,574,400 83,420,636,000 5,711 7,113.618 1,425 T/J 18,200 1,420 B 1,237,100 16 ICBP Indofood CBP Sukses Makmur Tbk. 9,775 9,900 9,800 9,900 125 5,042,500 49,722,942,500 4,007 367.006 9,925 J 154,500 9,900 T/B 11,100 17 INCO Vale Indonesia Tbk. 4,090 4,300 4,200 4,270 180 19,849,200 84,455,481,000 4,874 1,742.857 4,280 J 148,500 4,270 T/B 1,700 18 INDF Indofood Sukses Makmur Tbk. 6,950 7,125 7,000 7,125 175 9,670,300 68,550,635,000 3,603 1,219.637 7,150 J 383,900 7,125 T/B 127,900 19 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,200 9,025 9,200 300 4,339,800 39,700,530,000 3,259 474.063 9,200 T/J 6,200 9,175 B 25,600 20 INTP Indocement Tunggal Prakarsa Tbk. 12,000 12,500 12,025 12,500 500 2,860,300 35,368,720,000 3,293 500.000 12,500 T/J 241,200 12,475 B 4,000 21 JPFA Japfa Comfeed Indonesia Tbk. 1,065 1,105 1,070 1,095 30 24,199,400 26,378,941,500 3,474 299.344 1,095 T/J 111,800 1,090 B 1,567,800 22 KLBF Kalbe Farma Tbk. 1,455 1,510 1,475 1,500 45 45,161,400 67,606,861,000 6,312 14,629.864 1,500 T/J 1,262,200 1,495 B 232,600 23 MNCN Media Nusantara Citra Tbk. 815 880 815 845 30 208,222,800 176,729,689,500 10,512 93.889 850 J 683,200 845 T/B 1,381,700 24 PGAS Perusahaan Gas Negara Tbk. 1,050 1,085 1,065 1,080 30 62,948,400 67,719,135,000 5,246 360.000 1,085 J 5,384,900 1,080 T/B 7,524,500 25 PTBA Bukit Asam Tbk. 1,935 1,975 1,945 1,970 35 14,737,000 28,938,068,500 4,446 1,713.043 1,975 J 505,900 1,970 T/B 586,800 26 SMGR Semen Indonesia (Persero) Tbk. 9,125 9,975 9,325 9,950 825 12,513,400 120,548,152,500 6,559 3,462.315 9,950 T/J 136,700 9,925 B 49,100 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,580 2,810 2,620 2,770 190 369,260,400 1,007,117,715,000 45,101 1,455.711 2,780 J 3,458,500 2,770 T/B 2,766,900 28 TOWR Sarana Menara Nusantara Tbk. 985 1,005 975 990 5 194,072,500 192,637,962,500 17,038 4,715.858 995 J 2,468,700 990 T/B 1,733,400 29 UNTR United Tractors Tbk. 20,600 21,150 20,625 20,875 275 2,626,800 54,679,642,500 4,719 24,851.190 20,875 T/J 6,000 20,850 B 11,800 30 UNVR Unilever Indonesia Tbk. 7,800 7,975 7,775 7,900 100 9,875,000 77,938,732,500 5,632 202,252.944 7,925 J 439,600 7,900 T/B 806,900 Total 2,029,559,700 5,906,004,483,500 287,177 45,295,700 37,852,000 Jakarta, 05 November 2020 Trading Division