List of Securities Quotation: IDX30 Date: Friday, 13 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. 1,720 1,780 1,700 1,755 35 9,359,000 16,184,117,500 2,768 2,140.244 1,755 T/J 615,700 1,750 B 13,900 2 ADRO Adaro Energy Tbk. 1,175 1,190 1,155 1,165 -10 64,105,000 74,933,907,000 7,498 105.909 1,170 J 559,600 1,165 T/B 862,700 3 ANTM Aneka Tambang Tbk. 1,170 1,180 1,155 1,170 0 172,842,400 201,684,250,000 14,675 771.412 1,175 J 20,666,800 1,170 T/B 1,112,300 4 ASII Astra International Tbk. 6,000 5,925 5,850 5,900 -100 24,090,900 141,950,340,000 5,330 4,219.198 5,925 J 321,500 5,900 T/B 544,200 5 BBCA Bank Central Asia Tbk. 32,100 32,250 31,600 31,950 -150 16,474,900 525,287,605,000 14,893 18,257.143 31,950 T/J 49,400 31,900 B 7,400 6 BBNI Bank Negara Indonesia (Persero) Tbk. 5,375 5,700 5,275 5,650 275 99,203,700 549,945,532,500 22,171 27.175 5,675 J 2,434,000 5,650 T/B 130,600 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,950 4,080 3,960 4,000 50 237,374,000 951,645,554,000 28,572 4,571.429 4,000 T/J 10,367,100 3,990 B 1,373,100 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,590 1,620 1,570 1,615 25 41,668,600 66,699,204,000 5,546 210.652 1,620 J 4,233,900 1,615 T/B 1,439,700 9 BMRI Bank Mandiri (Persero) Tbk. 6,175 6,250 6,075 6,250 75 61,021,900 376,271,807,500 11,333 1,883.285 6,250 T/J 3,430,200 6,225 B 1,041,700 10 BTPS Bank BTPN Syariah Tbk. 4,280 4,440 4,240 4,390 110 17,316,300 75,079,800,000 5,891 450.256 4,400 J 1,041,900 4,390 T/B 1,428,700 11 CPIN Charoen Pokphand Indonesia Tbk 6,775 6,750 6,625 6,650 -125 4,792,600 32,037,440,000 2,522 30,286.469 6,675 J 19,100 6,650 T/B 17,900 12 ERAA Erajaya Swasembada Tbk. 1,785 1,850 1,785 1,795 10 34,215,300 61,976,933,500 5,142 179.500 1,800 J 319,300 1,795 T/B 3,024,000 13 EXCL XL Axiata Tbk. 2,290 2,320 2,250 2,290 0 22,623,400 51,614,706,000 4,276 116.219 2,300 J 287,300 2,290 T/B 650,000 14 GGRM Gudang Garam Tbk. 41,475 41,975 41,100 41,650 175 1,158,600 48,196,555,000 2,657 1,625.366 41,675 J 3,000 41,650 T/B 26,600 15 HMSP H.M. Sampoerna Tbk. 1,435 1,460 1,430 1,445 10 41,228,300 59,568,177,000 5,357 7,213.458 1,450 J 1,999,000 1,445 T/B 2,430,500 16 ICBP Indofood CBP Sukses Makmur Tbk. 9,775 9,775 9,675 9,700 -75 7,350,000 71,310,035,000 5,626 359.592 9,700 T/J 198,500 9,675 B 702,800 17 INCO Vale Indonesia Tbk. 4,410 4,420 4,330 4,380 -30 9,457,000 41,456,589,000 3,783 1,787.755 4,390 J 109,100 4,380 T/B 440,400 18 INDF Indofood Sukses Makmur Tbk. 7,175 7,200 7,100 7,100 -75 7,229,400 51,531,515,000 3,907 1,215.358 7,125 J 60,100 7,100 T/B 729,900 19 INKP Indah Kiat Pulp & Paper Tbk. 9,250 9,550 9,150 9,400 150 4,918,900 46,090,115,000 3,025 484.369 9,400 T/J 499,700 9,375 B 65,000 20 INTP Indocement Tunggal Prakarsa Tbk. 14,350 14,400 14,125 14,400 50 1,821,600 26,002,950,000 3,109 576.000 14,400 T/J 1,129,400 14,375 B 1,100 21 JPFA Japfa Comfeed Indonesia Tbk. 1,220 1,245 1,190 1,220 0 33,273,300 40,626,741,500 3,430 333.516 1,225 J 333,300 1,220 T/B 467,600 22 KLBF Kalbe Farma Tbk. 1,485 1,495 1,485 1,495 10 12,767,200 19,036,767,000 4,231 14,581.098 1,500 J 2,350,900 1,495 T/B 217,900 23 MNCN Media Nusantara Citra Tbk. 855 880 850 875 20 65,081,800 56,517,113,500 4,257 97.222 880 J 2,120,400 875 T/B 464,900 24 PGAS Perusahaan Gas Negara Tbk. 1,175 1,185 1,160 1,180 5 73,550,300 86,186,008,000 5,401 393.333 1,185 J 1,150,400 1,180 T/B 2,357,800 25 PTBA Bukit Asam Tbk. 2,040 2,050 2,020 2,040 0 17,436,800 35,502,131,000 3,192 1,773.913 2,050 J 318,400 2,040 T/B 5,021,800 26 SMGR Semen Indonesia (Persero) Tbk. 11,325 11,300 10,900 11,200 -125 3,584,300 39,932,975,000 3,090 3,897.279 11,200 T/J 155,000 11,125 B 100 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,040 3,010 2,950 2,990 -50 186,708,800 556,957,194,000 27,125 1,571.327 3,000 J 3,343,300 2,990 T/B 220,000 28 TOWR Sarana Menara Nusantara Tbk. 990 1,005 990 995 5 148,403,100 147,938,003,000 13,986 4,739.675 995 T/J 6,796,200 990 B 5,232,600 29 UNTR United Tractors Tbk. 21,100 21,300 21,025 21,125 25 1,736,700 36,769,032,500 3,033 25,148.810 21,150 J 800 21,125 T/B 50,800 30 UNVR Unilever Indonesia Tbk. 7,800 7,875 7,750 7,750 -50 6,119,200 47,685,432,500 5,424 198,412.698 7,775 J 26,600 7,750 T/B 1,785,400 Total 1,426,913,300 4,536,618,531,000 231,250 64,939,900 31,861,400 Jakarta, 13 November 2020 Trading Division