List of Securities Quotation: IDX30 Date: Friday, 27 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. 1,695 1,700 1,650 1,660 -35 27,577,400 45,828,065,500 7,008 2,024.390 1,665 J 63,300 1,660 T/B 364,800 2 ADRO Adaro Energy Tbk. 1,360 1,410 1,375 1,390 30 163,284,800 227,340,835,500 15,012 126.364 1,395 J 3,805,200 1,390 T/B 1,032,400 3 ANTM Aneka Tambang Tbk. 1,210 1,250 1,215 1,230 20 308,954,300 380,546,789,500 12,721 810.971 1,230 T/J 13,552,300 1,225 B 859,900 4 ASII Astra International Tbk. 5,650 5,700 5,525 5,550 -100 98,376,500 549,736,160,000 21,854 3,968.907 5,575 J 66,400 5,550 T/B 6,106,900 5 BBCA Bank Central Asia Tbk. 32,400 32,450 31,900 31,925 -475 17,472,300 559,975,905,000 17,195 18,242.857 31,950 J 5,300 31,925 T/B 503,100 6 BBNI Bank Negara Indonesia (Persero) Tbk. 6,300 6,375 6,200 6,350 50 64,918,200 408,875,027,500 19,029 30.541 6,350 T/J 4,000 6,325 B 552,100 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,290 4,370 4,270 4,270 -20 114,940,800 494,059,622,000 19,648 4,880.000 4,280 J 903,100 4,270 T/B 3,961,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,750 1,770 1,735 1,740 -10 30,791,300 53,783,800,000 4,664 226.956 1,740 T/J 4,543,100 1,735 B 1,870,800 9 BMRI Bank Mandiri (Persero) Tbk. 6,725 6,800 6,625 6,650 -75 62,173,400 416,016,965,000 14,006 2,003.815 6,650 T/J 83,400 6,625 B 1,798,900 10 BTPS Bank BTPN Syariah Tbk. 4,270 4,320 4,220 4,240 -30 5,545,900 23,594,992,000 3,191 434.872 4,240 T/J 351,000 4,230 B 70,000 11 CPIN Charoen Pokphand Indonesia Tbk 6,625 6,700 6,500 6,500 -125 11,818,400 77,183,880,000 5,526 29,603.316 6,500 T/J 90,600 6,475 B 498,900 12 ERAA Erajaya Swasembada Tbk. 1,805 1,810 1,760 1,785 -20 32,568,600 58,195,580,000 5,707 178.500 1,785 T/J 2,959,100 1,780 B 592,900 13 EXCL XL Axiata Tbk. 2,540 2,560 2,510 2,530 -10 44,053,700 111,650,599,000 7,490 128.399 2,540 J 614,500 2,530 T/B 6,113,400 14 GGRM Gudang Garam Tbk. 44,400 44,700 43,975 44,325 -75 1,403,300 62,244,102,500 2,365 1,729.756 44,350 J 12,800 44,325 T/B 28,300 15 HMSP H.M. Sampoerna Tbk. 1,585 1,610 1,580 1,600 15 174,366,500 278,170,626,000 13,590 7,987.220 1,605 J 1,264,300 1,600 T/B 7,464,300 16 ICBP Indofood CBP Sukses Makmur Tbk. 10,125 10,600 10,075 10,600 475 28,037,600 292,091,932,500 11,622 392.956 10,600 T/J 863,500 10,575 B 100,700 17 INCO Vale Indonesia Tbk. 4,630 4,730 4,630 4,680 50 17,321,700 81,147,216,000 4,988 1,910.204 4,690 J 265,800 4,680 T/B 106,900 18 INDF Indofood Sukses Makmur Tbk. 7,225 7,350 7,175 7,300 75 11,056,100 80,382,630,000 4,431 1,249.593 7,325 J 156,900 7,300 T/B 8,100 19 INKP Indah Kiat Pulp & Paper Tbk. 9,300 9,550 9,300 9,325 25 22,670,000 213,118,972,500 9,024 480.504 9,325 T/J 175,900 9,300 B 643,000 20 INTP Indocement Tunggal Prakarsa Tbk. 14,900 15,050 14,550 14,725 -175 4,846,500 71,185,260,000 4,759 589.000 14,750 J 38,600 14,725 T/B 359,300 21 JPFA Japfa Comfeed Indonesia Tbk. 1,345 1,415 1,355 1,385 40 27,907,600 38,733,570,000 3,966 378.622 1,390 J 208,700 1,385 T/B 84,400 22 KLBF Kalbe Farma Tbk. 1,490 1,500 1,480 1,480 -10 40,326,700 59,904,709,500 6,983 14,434.800 1,485 J 32,900 1,480 T/B 821,500 23 MNCN Media Nusantara Citra Tbk. 1,060 1,070 1,045 1,060 0 85,388,900 90,283,180,500 4,363 117.778 1,065 J 1,716,600 1,060 T/B 2,116,400 24 PGAS Perusahaan Gas Negara Tbk. 1,430 1,500 1,420 1,490 60 220,098,800 323,687,575,000 15,741 496.667 1,490 T/J 5,148,600 1,485 B 2,153,500 25 PTBA Bukit Asam Tbk. 2,360 2,420 2,360 2,410 50 61,249,600 146,727,070,000 12,433 2,095.652 2,420 J 4,044,400 2,410 T/B 153,200 26 SMGR Semen Indonesia (Persero) Tbk. 11,925 12,000 11,850 11,925 0 7,046,100 84,047,250,000 2,113 4,149.558 11,975 J 3,000 11,925 T/B 216,700 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,470 3,500 3,420 3,460 -10 163,651,600 566,722,930,000 24,672 1,818.325 3,470 J 1,549,100 3,460 T/B 940,600 28 TOWR Sarana Menara Nusantara Tbk. 1,075 1,135 1,075 1,125 50 700,879,300 779,116,530,000 45,383 5,358.929 1,125 T/J 9,148,900 1,120 B 178,400 29 UNTR United Tractors Tbk. 24,500 24,925 24,025 24,725 225 5,135,800 126,013,600,000 5,188 29,434.524 24,725 T/J 166,000 24,700 B 16,100 30 UNVR Unilever Indonesia Tbk. 7,750 7,800 7,725 7,750 0 17,354,300 134,493,515,000 10,872 198,412.698 7,750 T/J 448,500 7,725 B 3,724,800 Total 2,571,216,000 6,834,858,890,500 335,544 52,285,800 43,441,600 Jakarta, 27 November 2020 Trading Division