List of Securities Quotation: IDX30 Date: Monday, 23 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. 1,635 1,680 1,645 1,680 45 15,954,200 26,619,091,000 5,070 2,048.780 1,685 J 354,300 1,680 T/B 1,523,400 2 ADRO Adaro Energy Tbk. 1,215 1,290 1,225 1,290 75 195,985,700 246,828,659,500 16,166 117.273 1,290 T/J 5,167,600 1,285 B 1,721,900 3 ANTM Aneka Tambang Tbk. 1,210 1,255 1,215 1,255 45 371,401,400 459,061,901,500 16,691 827.454 1,260 J 7,149,100 1,255 T/B 22,078,200 4 ASII Astra International Tbk. 5,725 5,850 5,725 5,800 75 40,933,800 237,110,875,000 12,950 4,147.686 5,800 T/J 5,769,800 5,775 B 259,100 5 BBCA Bank Central Asia Tbk. 33,000 33,050 32,750 33,000 0 15,053,100 495,981,862,500 11,542 18,857.143 33,000 T/J 738,100 32,975 B 6,500 6 BBNI Bank Negara Indonesia (Persero) Tbk. 5,675 5,975 5,625 5,900 225 82,536,100 480,753,460,000 21,013 28.377 5,900 T/J 5,333,700 5,875 B 2,333,500 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,020 4,100 4,010 4,080 60 123,510,900 502,950,948,000 19,552 4,662.857 4,080 T/J 345,900 4,070 B 762,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,680 1,720 1,680 1,710 30 40,040,700 68,132,178,500 4,266 223.043 1,710 T/J 1,068,900 1,705 B 409,700 9 BMRI Bank Mandiri (Persero) Tbk. 6,300 6,425 6,275 6,400 100 53,452,700 339,765,620,000 10,348 1,928.483 6,400 T/J 4,307,400 6,375 B 1,272,400 10 BTPS Bank BTPN Syariah Tbk. 4,100 4,270 4,080 4,260 160 8,740,700 36,917,098,000 4,212 436.923 4,260 T/J 62,200 4,250 B 142,800 11 CPIN Charoen Pokphand Indonesia Tbk 6,475 6,550 6,450 6,450 -25 5,414,900 35,185,697,500 2,956 29,375.598 6,475 J 28,300 6,450 T/B 366,700 12 ERAA Erajaya Swasembada Tbk. 1,820 1,835 1,810 1,815 -5 19,729,700 35,880,538,000 3,417 181.500 1,820 J 92,600 1,815 T/B 1,888,400 13 EXCL XL Axiata Tbk. 2,300 2,450 2,320 2,430 130 86,246,300 206,265,719,000 15,018 123.324 2,430 T/J 50,100 2,420 B 470,200 14 GGRM Gudang Garam Tbk. 44,125 44,500 44,000 44,125 0 1,113,000 49,140,967,500 2,643 1,721.951 44,150 J 400 44,125 T/B 8,800 15 HMSP H.M. Sampoerna Tbk. 1,525 1,545 1,520 1,525 0 94,943,700 145,602,287,500 8,915 7,612.819 1,530 J 204,100 1,525 T/B 3,313,600 16 ICBP Indofood CBP Sukses Makmur Tbk. 10,100 10,250 10,125 10,200 100 5,293,500 53,957,510,000 4,054 378.128 10,200 T/J 114,300 10,175 B 105,600 17 INCO Vale Indonesia Tbk. 4,560 4,700 4,620 4,660 100 11,737,400 54,544,948,000 3,475 1,902.041 4,670 J 232,000 4,660 T/B 246,300 18 INDF Indofood Sukses Makmur Tbk. 7,225 7,300 7,225 7,275 50 7,560,300 54,953,175,000 3,387 1,245.314 7,300 J 270,200 7,275 T/B 127,200 19 INKP Indah Kiat Pulp & Paper Tbk. 8,900 8,975 8,850 8,900 0 10,352,100 92,370,202,500 4,947 458.605 8,925 J 24,900 8,900 T/B 1,129,400 20 INTP Indocement Tunggal Prakarsa Tbk. 14,400 15,475 14,500 15,475 1,075 10,560,700 156,459,982,500 7,767 619.000 15,475 T/J 1,190,300 15,025 B 34,700 21 JPFA Japfa Comfeed Indonesia Tbk. 1,255 1,295 1,250 1,290 35 14,107,100 18,115,338,000 2,214 352.652 1,295 J 1,072,900 1,290 T/B 1,041,000 22 KLBF Kalbe Farma Tbk. 1,495 1,505 1,490 1,495 0 33,386,700 49,988,452,500 5,497 14,581.098 1,500 J 543,000 1,495 T/B 1,079,000 23 MNCN Media Nusantara Citra Tbk. 920 990 925 985 65 194,362,300 187,734,084,000 10,644 109.444 985 T/J 1,541,800 980 B 2,367,900 24 PGAS Perusahaan Gas Negara Tbk. 1,405 1,445 1,410 1,425 20 144,114,800 205,306,144,000 14,736 475.000 1,430 J 5,074,300 1,425 T/B 5,152,100 25 PTBA Bukit Asam Tbk. 2,190 2,280 2,220 2,280 90 77,900,700 175,967,695,000 11,428 1,982.609 2,280 T/J 3,354,200 2,270 B 898,500 26 SMGR Semen Indonesia (Persero) Tbk. 11,350 12,200 11,500 12,100 750 5,001,600 60,011,605,000 4,248 4,210.453 12,100 T/J 83,000 12,075 B 3,200 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,220 3,340 3,220 3,320 100 260,752,200 859,676,824,000 28,869 1,744.751 3,320 T/J 4,424,300 3,310 B 532,000 28 TOWR Sarana Menara Nusantara Tbk. 1,030 1,075 1,035 1,070 40 291,234,200 308,672,847,000 28,876 5,096.937 1,070 T/J 3,445,100 1,065 B 1,053,800 29 UNTR United Tractors Tbk. 21,300 22,125 21,375 22,100 800 8,064,700 176,512,677,500 7,314 26,309.524 22,125 J 53,700 22,100 T/B 715,000 30 UNVR Unilever Indonesia Tbk. 7,725 7,875 7,750 7,825 100 13,048,300 101,998,615,000 8,709 200,332.821 7,825 T/J 120,800 7,800 B 29,000 Total 2,242,533,500 5,922,467,003,500 300,924 52,217,300 51,071,900 Jakarta, 23 November 2020 Trading Division