List of Securities Quotation: IDX30 Date: Wednesday, 18 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. 1,690 1,745 1,680 1,745 55 19,225,000 32,938,168,000 5,856 2,128.049 1,745 T/J 376,200 1,740 B 37,000 2 ADRO Adaro Energy Tbk. 1,180 1,205 1,180 1,190 10 72,626,600 86,714,605,000 7,552 108.182 1,195 J 1,996,600 1,190 T/B 188,100 3 ANTM Aneka Tambang Tbk. 1,190 1,280 1,215 1,240 50 853,419,900 1,066,853,107,000 47,174 817.564 1,240 T/J 9,507,500 1,235 B 6,070,600 4 ASII Astra International Tbk. 5,800 5,875 5,750 5,775 -25 25,384,700 147,354,790,000 8,091 4,129.808 5,800 J 402,100 5,775 T/B 364,400 5 BBCA Bank Central Asia Tbk. 32,750 32,875 32,700 32,850 100 19,957,800 655,267,960,000 9,053 18,771.429 32,850 T/J 950,200 32,825 B 5,300 6 BBNI Bank Negara Indonesia (Persero) Tbk. 5,750 5,775 5,650 5,725 -25 48,749,700 279,184,102,500 16,901 27.535 5,750 J 2,463,300 5,725 T/B 117,900 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,960 4,050 3,970 4,040 80 182,657,300 733,742,709,000 23,029 4,617.143 4,050 J 9,213,900 4,040 T/B 930,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,650 1,710 1,645 1,700 50 59,292,200 99,856,686,500 7,055 221.739 1,700 T/J 9,156,700 1,695 B 2,293,400 9 BMRI Bank Mandiri (Persero) Tbk. 6,250 6,350 6,150 6,350 100 62,468,000 393,396,597,500 9,554 1,913.417 6,375 J 935,100 6,350 T/B 276,600 10 BTPS Bank BTPN Syariah Tbk. 4,310 4,340 4,200 4,230 -80 6,881,100 29,383,182,000 3,741 433.846 4,230 T/J 985,200 4,220 B 9,100 11 CPIN Charoen Pokphand Indonesia Tbk 6,700 6,700 6,500 6,525 -175 8,530,500 55,958,780,000 5,964 29,717.174 6,550 J 130,200 6,525 T/B 165,900 12 ERAA Erajaya Swasembada Tbk. 1,835 1,845 1,805 1,805 -30 10,048,700 18,250,259,000 3,390 180.500 1,810 J 132,700 1,805 T/B 138,700 13 EXCL XL Axiata Tbk. 2,300 2,330 2,290 2,300 0 20,395,100 47,018,975,000 4,233 116.727 2,300 T/J 1,400 2,290 B 1,766,200 14 GGRM Gudang Garam Tbk. 42,425 43,400 42,450 42,875 450 2,360,100 101,795,772,500 4,427 1,673.171 42,900 J 8,600 42,875 T/B 10,000 15 HMSP H.M. Sampoerna Tbk. 1,500 1,545 1,470 1,485 -15 201,060,100 303,106,590,000 19,944 7,413.139 1,490 J 1,617,800 1,485 T/B 1,752,400 16 ICBP Indofood CBP Sukses Makmur Tbk. 10,250 10,475 10,250 10,275 25 10,675,000 110,574,640,000 8,198 380.908 10,300 J 36,600 10,275 T/B 76,600 17 INCO Vale Indonesia Tbk. 4,580 4,790 4,610 4,670 90 21,833,000 103,203,342,000 6,679 1,906.122 4,680 J 233,200 4,670 T/B 644,600 18 INDF Indofood Sukses Makmur Tbk. 7,275 7,425 7,300 7,350 75 12,693,300 93,428,342,500 4,938 1,258.152 7,375 J 177,100 7,325 B 52,900 19 INKP Indah Kiat Pulp & Paper Tbk. 9,300 9,325 8,950 8,975 -325 20,300,800 184,608,392,500 12,369 462.469 9,000 J 100,300 8,975 T/B 190,200 20 INTP Indocement Tunggal Prakarsa Tbk. 14,150 14,600 14,075 14,150 0 3,271,500 46,665,552,500 3,290 566.000 14,200 J 500 14,150 T/B 63,900 21 JPFA Japfa Comfeed Indonesia Tbk. 1,265 1,290 1,255 1,285 20 21,466,700 27,387,597,000 3,432 351.285 1,290 J 1,422,900 1,285 T/B 2,269,300 22 KLBF Kalbe Farma Tbk. 1,500 1,515 1,495 1,505 5 35,735,900 53,678,938,500 6,268 14,678.631 1,510 J 2,170,900 1,505 T/B 82,700 23 MNCN Media Nusantara Citra Tbk. 930 940 915 925 -5 109,722,300 101,542,255,500 5,829 102.778 925 T/J 693,800 920 B 1,511,200 24 PGAS Perusahaan Gas Negara Tbk. 1,270 1,370 1,275 1,365 95 478,470,000 640,704,737,500 27,475 455.000 1,370 J 7,247,500 1,365 T/B 15,598,600 25 PTBA Bukit Asam Tbk. 2,110 2,140 2,110 2,110 0 27,678,900 58,735,505,000 5,514 1,834.783 2,120 J 518,200 2,110 T/B 1,562,800 26 SMGR Semen Indonesia (Persero) Tbk. 10,975 11,250 11,025 11,150 175 4,525,100 50,577,422,500 3,658 3,879.880 11,175 J 33,700 11,150 T/B 500 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,220 3,250 3,160 3,180 -40 239,122,600 763,772,319,000 33,139 1,671.177 3,190 J 2,729,400 3,180 T/B 1,028,900 28 TOWR Sarana Menara Nusantara Tbk. 1,010 1,040 1,010 1,035 25 234,313,100 241,034,545,500 32,380 4,930.215 1,035 T/J 2,152,800 1,030 B 1,218,400 29 UNTR United Tractors Tbk. 21,050 21,250 21,000 21,000 -50 3,864,900 81,374,852,500 5,409 25,000.000 21,025 J 11,700 21,000 T/B 118,200 30 UNVR Unilever Indonesia Tbk. 7,775 7,900 7,800 7,800 25 20,505,800 160,841,655,000 8,490 199,692.780 7,825 J 37,300 7,800 T/B 379,800 Total 2,837,235,700 6,768,952,381,500 343,032 55,443,400 38,924,600 Jakarta, 18 November 2020 Trading Division