List of Securities Quotation: IDX30 Date: Friday, 06 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. 1,610 1,630 1,610 1,625 15 8,896,500 14,383,821,000 3,974 1,981.707 1,625 T/J 133,600 1,615 B 4,600 2 ADRO Adaro Energy Tbk. 1,140 1,155 1,130 1,140 0 57,817,100 66,028,488,500 7,122 103.636 1,145 J 858,400 1,140 T/B 574,600 3 ANTM Aneka Tambang Tbk. 1,125 1,140 1,115 1,125 0 202,159,600 227,133,035,000 11,765 741.742 1,130 J 10,792,100 1,125 T/B 233,700 4 ASII Astra International Tbk. 5,500 5,875 5,525 5,825 325 62,036,900 356,217,525,000 12,026 4,165.564 5,825 T/J 1,926,400 5,800 B 59,600 5 BBCA Bank Central Asia Tbk. 30,750 31,500 30,300 31,500 750 27,460,700 852,412,507,500 23,531 18,000.000 31,500 T/J 931,300 31,450 B 200 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,830 5,025 4,770 4,960 130 120,355,000 592,285,200,500 29,365 23.856 4,970 J 412,900 4,960 T/B 10,433,400 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,490 3,600 3,470 3,560 70 268,767,800 952,410,464,000 31,433 4,068.571 3,570 J 1,623,800 3,560 T/B 1,842,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,435 1,550 1,425 1,535 100 206,854,100 309,935,240,000 20,190 200.217 1,540 J 1,240,600 1,535 T/B 4,525,400 9 BMRI Bank Mandiri (Persero) Tbk. 5,975 6,100 5,925 6,050 75 82,109,500 493,427,732,500 13,016 1,823.019 6,050 T/J 3,020,500 6,025 B 388,300 10 BTPS Bank BTPN Syariah Tbk. 3,790 3,980 3,830 3,930 140 13,851,400 54,320,524,000 4,732 403.077 3,930 T/J 196,000 3,920 B 57,700 11 CPIN Charoen Pokphand Indonesia Tbk 6,250 6,400 6,100 6,400 150 11,694,600 74,237,747,500 6,554 29,147.880 6,425 J 195,100 6,400 T/B 465,700 12 ERAA Erajaya Swasembada Tbk. 1,745 1,770 1,735 1,755 10 16,779,300 29,381,703,000 3,027 175.500 1,760 J 111,100 1,755 T/B 18,300 13 EXCL XL Axiata Tbk. 2,110 2,200 2,120 2,180 70 71,675,400 155,491,802,000 11,292 110.637 2,180 T/J 1,281,300 2,170 B 529,300 14 GGRM Gudang Garam Tbk. 41,200 41,800 41,225 41,800 600 1,347,800 56,037,040,000 3,592 1,631.220 41,800 T/J 19,600 41,750 B 1,300 15 HMSP H.M. Sampoerna Tbk. 1,425 1,470 1,425 1,445 20 92,054,400 133,055,953,000 11,093 7,213.458 1,445 T/J 1,216,100 1,440 B 1,498,400 16 ICBP Indofood CBP Sukses Makmur Tbk. 9,900 9,950 9,800 9,875 -25 10,391,600 102,474,755,000 8,042 366.080 9,900 J 208,100 9,875 T/B 124,600 17 INCO Vale Indonesia Tbk. 4,270 4,310 4,230 4,270 0 8,586,100 36,754,954,000 3,597 1,742.857 4,280 J 112,500 4,270 T/B 557,600 18 INDF Indofood Sukses Makmur Tbk. 7,125 7,200 7,025 7,175 50 17,154,400 122,350,302,500 6,291 1,228.196 7,175 T/J 713,200 7,150 B 65,600 19 INKP Indah Kiat Pulp & Paper Tbk. 9,200 9,700 9,125 9,700 500 14,070,600 134,040,785,000 8,268 499.827 9,700 T/J 328,800 9,675 B 33,100 20 INTP Indocement Tunggal Prakarsa Tbk. 12,500 13,150 12,300 13,100 600 4,311,900 55,339,345,000 5,030 524.000 13,100 T/J 1,045,100 13,075 B 7,500 21 JPFA Japfa Comfeed Indonesia Tbk. 1,095 1,145 1,095 1,140 45 57,860,700 65,144,545,500 6,337 311.646 1,145 J 1,385,100 1,140 T/B 348,400 22 KLBF Kalbe Farma Tbk. 1,500 1,530 1,500 1,515 15 52,447,500 79,555,165,000 6,865 14,776.163 1,515 T/J 122,000 1,510 B 1,136,300 23 MNCN Media Nusantara Citra Tbk. 845 880 840 860 15 137,456,700 118,763,825,500 6,841 95.556 865 J 352,500 860 T/B 233,400 24 PGAS Perusahaan Gas Negara Tbk. 1,080 1,110 1,070 1,100 20 124,221,100 135,811,815,000 8,213 366.667 1,105 J 3,310,800 1,100 T/B 509,800 25 PTBA Bukit Asam Tbk. 1,970 2,010 1,985 1,990 20 35,428,700 70,693,892,500 9,270 1,730.435 1,995 J 706,300 1,990 T/B 523,100 26 SMGR Semen Indonesia (Persero) Tbk. 9,950 10,375 9,750 10,350 400 9,910,900 100,045,700,000 6,852 3,601.503 10,350 T/J 90,100 10,325 B 900 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,770 2,840 2,750 2,830 60 243,865,800 684,452,047,000 30,912 1,487.243 2,830 T/J 2,064,300 2,820 B 5,578,100 28 TOWR Sarana Menara Nusantara Tbk. 990 1,005 985 1,000 10 105,660,700 105,139,597,500 15,204 4,763.493 1,005 J 18,194,600 1,000 T/B 281,700 29 UNTR United Tractors Tbk. 20,875 21,275 20,750 20,975 100 5,102,000 106,810,755,000 5,831 24,970.238 20,975 T/J 385,900 20,950 B 2,000 30 UNVR Unilever Indonesia Tbk. 7,900 8,100 7,825 8,075 175 18,386,900 146,504,542,500 9,595 206,733.231 8,100 J 916,400 8,075 T/B 30,900 Total 2,088,715,700 6,430,640,810,500 329,860 53,894,500 30,065,900 Jakarta, 06 November 2020 Trading Division