List of Securities Quotation: IDX30 Date: Wednesday, 25 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. 1,725 1,745 1,700 1,710 -15 12,641,400 21,667,137,500 3,542 2,085.366 1,710 T/J 39,500 1,705 B 47,600 2 ADRO Adaro Energy Tbk. 1,300 1,350 1,275 1,300 0 152,184,000 200,495,138,000 13,133 118.182 1,300 T/J 140,900 1,295 B 616,800 3 ANTM Aneka Tambang Tbk. 1,235 1,240 1,195 1,205 -30 303,117,600 368,551,875,000 22,045 794.488 1,205 T/J 2,085,800 1,200 B 4,792,400 4 ASII Astra International Tbk. 5,800 5,875 5,550 5,550 -250 117,614,100 665,606,995,000 28,335 3,968.907 5,550 T/J 539,800 5,525 B 1,828,400 5 BBCA Bank Central Asia Tbk. 32,825 32,925 31,900 32,050 -775 34,028,100 1,098,504,237,500 36,061 18,314.286 32,075 J 5,100 32,050 T/B 446,600 6 BBNI Bank Negara Indonesia (Persero) Tbk. 5,950 6,175 6,000 6,050 100 101,206,400 614,928,005,000 24,856 29.098 6,075 J 1,177,300 6,050 T/B 1,024,800 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,200 4,390 4,250 4,320 120 283,337,800 1,227,639,366,000 35,430 4,937.143 4,330 J 1,467,400 4,320 T/B 1,972,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,725 1,770 1,700 1,725 0 60,719,500 105,231,301,000 7,168 225.000 1,730 J 232,600 1,725 T/B 485,500 9 BMRI Bank Mandiri (Persero) Tbk. 6,425 6,650 6,500 6,525 100 98,852,000 648,239,272,500 15,515 1,966.149 6,550 J 389,700 6,525 T/B 1,507,800 10 BTPS Bank BTPN Syariah Tbk. 4,280 4,350 4,250 4,340 60 11,803,500 50,828,031,000 4,857 445.128 4,340 T/J 152,000 4,330 B 73,700 11 CPIN Charoen Pokphand Indonesia Tbk 6,600 6,725 6,425 6,425 -175 11,187,000 73,413,557,500 5,444 29,261.739 6,450 J 41,600 6,425 T/B 252,600 12 ERAA Erajaya Swasembada Tbk. 1,825 1,840 1,770 1,805 -20 22,889,700 41,300,811,500 5,390 180.500 1,805 T/J 2,039,500 1,800 B 58,500 13 EXCL XL Axiata Tbk. 2,500 2,540 2,440 2,490 -10 56,208,700 140,009,967,000 8,581 126.369 2,490 T/J 1,712,300 2,480 B 435,500 14 GGRM Gudang Garam Tbk. 44,700 45,150 43,425 43,725 -975 2,775,300 123,017,037,500 5,667 1,706.341 43,750 J 2,400 43,725 T/B 2,300 15 HMSP H.M. Sampoerna Tbk. 1,570 1,620 1,540 1,555 -15 153,267,000 242,189,189,000 16,279 7,762.580 1,555 T/J 868,400 1,550 B 1,307,400 16 ICBP Indofood CBP Sukses Makmur Tbk. 10,125 10,175 10,000 10,000 -125 12,555,600 126,123,087,500 9,478 370.714 10,025 J 41,200 10,000 T/B 756,300 17 INCO Vale Indonesia Tbk. 4,620 4,680 4,560 4,600 -20 12,864,000 59,369,838,000 4,724 1,877.551 4,600 T/J 194,000 4,590 B 17,000 18 INDF Indofood Sukses Makmur Tbk. 7,250 7,350 7,125 7,150 -100 18,608,200 133,926,825,000 7,876 1,223.917 7,150 T/J 620,300 7,125 B 892,100 19 INKP Indah Kiat Pulp & Paper Tbk. 9,125 9,225 8,950 9,000 -125 8,493,400 76,796,312,500 4,970 463.757 9,025 J 81,800 9,000 T/B 1,600 20 INTP Indocement Tunggal Prakarsa Tbk. 15,150 15,250 14,600 14,700 -450 4,093,000 60,806,350,000 4,956 588.000 14,725 J 1,400 14,700 T/B 6,200 21 JPFA Japfa Comfeed Indonesia Tbk. 1,320 1,370 1,325 1,340 20 40,122,200 53,934,019,500 5,540 366.320 1,345 J 293,200 1,340 T/B 433,100 22 KLBF Kalbe Farma Tbk. 1,485 1,490 1,470 1,470 -15 32,909,400 48,665,132,500 5,892 14,337.267 1,475 J 49,800 1,470 T/B 2,664,400 23 MNCN Media Nusantara Citra Tbk. 1,040 1,075 1,010 1,045 5 236,314,000 246,086,607,000 12,366 116.111 1,045 T/J 574,400 1,040 B 734,100 24 PGAS Perusahaan Gas Negara Tbk. 1,440 1,475 1,390 1,415 -25 194,352,500 278,681,825,000 18,445 471.667 1,415 T/J 59,200 1,410 B 1,524,700 25 PTBA Bukit Asam Tbk. 2,280 2,350 2,250 2,280 0 102,632,700 236,302,494,000 14,005 1,982.609 2,290 J 394,400 2,280 T/B 79,600 26 SMGR Semen Indonesia (Persero) Tbk. 11,725 12,100 11,850 11,900 175 6,526,900 78,135,017,500 3,832 4,140.859 11,950 J 200 11,900 T/B 12,100 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,350 3,390 3,280 3,280 -70 253,156,200 842,671,214,000 31,479 1,723.730 3,290 J 319,900 3,280 T/B 3,008,300 28 TOWR Sarana Menara Nusantara Tbk. 1,045 1,075 1,040 1,045 0 213,330,300 224,733,487,500 27,078 4,977.850 1,050 J 1,295,500 1,045 T/B 1,331,000 29 UNTR United Tractors Tbk. 22,425 24,700 22,900 24,225 1,800 21,535,100 515,844,810,000 15,666 28,839.286 24,225 T/J 61,500 24,200 B 27,700 30 UNVR Unilever Indonesia Tbk. 7,850 7,900 7,725 7,725 -125 20,714,100 161,151,545,000 16,538 197,772.657 7,750 J 4,100 7,725 T/B 1,090,100 Total 2,600,039,700 8,764,850,486,000 415,148 14,885,200 27,430,500 Jakarta, 25 November 2020 Trading Division