List of Securities Quotation: IDX30 Date: Tuesday, 24 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. 1,680 1,730 1,690 1,725 45 24,219,100 41,507,083,500 6,347 2,103.659 1,725 T/J 552,900 1,720 B 53,600 2 ADRO Adaro Energy Tbk. 1,290 1,335 1,290 1,300 10 159,576,400 209,348,963,500 16,684 118.182 1,305 J 709,300 1,300 T/B 1,140,400 3 ANTM Aneka Tambang Tbk. 1,255 1,255 1,220 1,235 -20 351,292,500 433,989,701,000 17,927 814.268 1,235 T/J 12,249,700 1,230 B 5,212,700 4 ASII Astra International Tbk. 5,800 5,875 5,800 5,800 0 33,117,500 192,790,957,500 9,007 4,147.686 5,825 J 560,500 5,800 T/B 460,200 5 BBCA Bank Central Asia Tbk. 33,000 33,000 32,725 32,825 -175 14,469,900 474,998,010,000 15,558 18,757.143 32,825 T/J 913,500 32,800 B 34,100 6 BBNI Bank Negara Indonesia (Persero) Tbk. 5,900 5,975 5,900 5,950 50 61,987,700 368,015,260,000 15,099 28.617 5,950 T/J 73,700 5,925 B 1,432,000 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,080 4,230 4,080 4,200 120 206,164,400 855,510,022,000 28,182 4,800.000 4,210 J 513,100 4,200 T/B 940,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,710 1,730 1,705 1,725 15 44,713,000 76,775,799,000 4,320 225.000 1,730 J 2,018,900 1,725 T/B 969,000 9 BMRI Bank Mandiri (Persero) Tbk. 6,400 6,500 6,375 6,425 25 70,464,600 453,550,537,500 11,814 1,936.017 6,425 T/J 238,700 6,400 B 1,771,900 10 BTPS Bank BTPN Syariah Tbk. 4,260 4,310 4,250 4,280 20 5,688,500 24,318,452,000 3,747 438.974 4,280 T/J 72,600 4,270 B 21,100 11 CPIN Charoen Pokphand Indonesia Tbk 6,450 6,600 6,475 6,600 150 6,134,900 40,246,322,500 3,038 30,058.751 6,625 J 301,800 6,600 T/B 31,900 12 ERAA Erajaya Swasembada Tbk. 1,815 1,865 1,815 1,825 10 39,196,800 72,048,889,000 6,875 182.500 1,825 T/J 1,672,800 1,820 B 403,300 13 EXCL XL Axiata Tbk. 2,430 2,600 2,460 2,500 70 78,027,200 195,746,574,000 13,112 126.877 2,500 T/J 75,200 2,490 B 385,200 14 GGRM Gudang Garam Tbk. 44,125 45,175 44,225 44,700 575 1,886,000 84,390,127,500 3,508 1,744.390 44,725 J 1,000 44,700 T/B 7,300 15 HMSP H.M. Sampoerna Tbk. 1,525 1,600 1,530 1,570 45 160,968,000 252,225,647,000 15,432 7,837.460 1,575 J 666,300 1,570 T/B 5,341,400 16 ICBP Indofood CBP Sukses Makmur Tbk. 10,200 10,250 10,100 10,125 -75 8,640,800 87,537,625,000 7,983 375.348 10,150 J 3,000 10,125 T/B 135,600 17 INCO Vale Indonesia Tbk. 4,660 4,680 4,590 4,620 -40 17,880,700 82,690,551,000 5,081 1,885.714 4,630 J 16,700 4,620 T/B 436,200 18 INDF Indofood Sukses Makmur Tbk. 7,275 7,350 7,225 7,250 -25 9,553,000 69,470,110,000 4,606 1,241.035 7,275 J 34,400 7,250 T/B 162,800 19 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,225 9,025 9,125 225 18,312,600 166,998,247,500 10,278 470.198 9,150 J 325,800 9,125 T/B 135,600 20 INTP Indocement Tunggal Prakarsa Tbk. 15,475 15,500 15,025 15,150 -325 4,000,500 60,613,835,000 4,846 606.000 15,150 T/J 1,300 15,125 B 11,300 21 JPFA Japfa Comfeed Indonesia Tbk. 1,290 1,320 1,300 1,320 30 19,097,600 25,057,169,000 3,366 360.853 1,325 J 1,636,000 1,320 T/B 1,007,100 22 KLBF Kalbe Farma Tbk. 1,495 1,505 1,480 1,485 -10 55,053,900 81,923,274,000 9,405 14,483.566 1,490 J 60,600 1,485 T/B 315,600 23 MNCN Media Nusantara Citra Tbk. 985 1,045 985 1,040 55 326,822,900 331,506,976,000 17,995 115.556 1,045 J 2,860,000 1,040 T/B 186,400 24 PGAS Perusahaan Gas Negara Tbk. 1,425 1,455 1,425 1,440 15 121,087,300 174,246,779,500 11,222 480.000 1,445 J 2,392,400 1,440 T/B 936,400 25 PTBA Bukit Asam Tbk. 2,280 2,340 2,280 2,280 0 88,378,800 204,137,108,000 16,435 1,982.609 2,290 J 767,900 2,280 T/B 2,538,800 26 SMGR Semen Indonesia (Persero) Tbk. 12,100 12,125 11,725 11,725 -375 6,988,900 82,658,022,500 6,226 4,079.964 11,775 J 2,000 11,725 T/B 294,200 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,320 3,380 3,330 3,350 30 207,503,900 696,319,208,000 21,842 1,760.517 3,350 T/J 2,072,700 3,340 B 4,622,500 28 TOWR Sarana Menara Nusantara Tbk. 1,070 1,070 1,040 1,045 -25 233,023,200 244,663,983,000 26,634 4,977.850 1,050 J 1,054,400 1,045 T/B 1,044,400 29 UNTR United Tractors Tbk. 22,100 22,850 22,100 22,425 325 5,378,800 120,717,975,000 5,563 26,696.429 22,450 J 100 22,425 T/B 86,700 30 UNVR Unilever Indonesia Tbk. 7,825 7,900 7,850 7,850 25 13,733,400 108,150,317,500 7,858 200,972.862 7,875 J 69,400 7,850 T/B 1,045,300 Total 2,393,362,800 6,312,153,527,000 329,990 31,916,700 31,163,300 Jakarta, 24 November 2020 Trading Division