List of Securities Quotation: IDX30 Date: Tuesday, 01 December 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. 1,585 1,655 1,600 1,640 55 20,702,400 33,738,675,500 4,932 2,000.000 1,650 J 169,500 1,640 T/B 344,800 2 ADRO Adaro Energy Tbk. 1,390 1,425 1,340 1,390 0 191,809,000 266,768,820,000 17,197 126.364 1,390 T/J 5,360,800 1,385 B 1,059,900 3 ANTM Aneka Tambang Tbk. 1,145 1,180 1,105 1,155 10 240,765,000 276,610,084,000 21,586 761.522 1,160 J 3,031,900 1,155 T/B 6,421,400 4 ASII Astra International Tbk. 5,300 5,550 5,400 5,550 250 119,445,500 656,779,407,500 20,135 3,968.907 5,575 J 1,214,400 5,550 T/B 163,900 5 BBCA Bank Central Asia Tbk. 31,025 32,175 31,100 31,975 950 22,912,700 728,754,672,500 21,071 18,271.429 32,000 J 3,700 31,975 T/B 291,700 6 BBNI Bank Negara Indonesia (Persero) Tbk. 6,000 6,250 5,925 6,250 250 99,785,300 613,136,617,500 26,212 30.060 6,250 T/J 2,064,600 6,225 B 544,200 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,090 4,260 4,070 4,240 150 228,412,600 959,752,865,000 32,696 4,845.714 4,240 T/J 569,500 4,230 B 234,100 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,645 1,730 1,645 1,720 75 74,318,900 126,075,213,000 8,253 224.348 1,720 T/J 907,000 1,715 B 211,400 9 BMRI Bank Mandiri (Persero) Tbk. 6,325 6,625 6,325 6,525 200 88,284,000 573,466,287,500 12,754 1,966.149 6,525 T/J 1,842,200 6,500 B 827,200 10 BTPS Bank BTPN Syariah Tbk. 4,130 4,250 4,110 4,130 0 9,795,100 40,975,615,000 4,694 423.590 4,130 T/J 289,100 4,120 B 142,900 11 CPIN Charoen Pokphand Indonesia Tbk 6,075 6,350 6,100 6,325 250 10,939,900 68,460,287,500 4,043 28,806.303 6,350 J 167,300 6,325 T/B 6,000 12 ERAA Erajaya Swasembada Tbk. 1,720 1,765 1,685 1,750 30 17,628,300 30,561,733,000 3,517 175.000 1,755 J 114,000 1,750 T/B 769,200 13 EXCL XL Axiata Tbk. 2,410 2,550 2,420 2,450 40 87,903,400 218,474,419,000 10,990 124.339 2,460 J 201,900 2,450 T/B 2,892,300 14 GGRM Gudang Garam Tbk. 42,250 43,700 42,250 43,000 750 2,655,800 114,530,995,000 5,296 1,678.049 43,050 J 200 43,000 T/B 28,500 15 HMSP H.M. Sampoerna Tbk. 1,525 1,590 1,530 1,565 40 284,653,100 444,213,832,000 15,858 7,812.500 1,570 J 4,154,900 1,565 T/B 11,319,300 16 ICBP Indofood CBP Sukses Makmur Tbk. 9,900 10,150 9,950 10,100 200 20,983,400 210,592,595,000 11,392 374.421 10,125 J 94,400 10,100 T/B 363,400 17 INCO Vale Indonesia Tbk. 4,610 4,670 4,500 4,650 40 9,086,700 41,842,580,000 3,440 1,897.959 4,660 J 119,800 4,650 T/B 69,200 18 INDF Indofood Sukses Makmur Tbk. 7,100 7,175 7,025 7,100 0 12,223,000 87,011,005,000 4,676 1,215.358 7,125 J 14,200 7,100 T/B 1,042,900 19 INKP Indah Kiat Pulp & Paper Tbk. 8,675 9,425 8,775 9,325 650 23,634,000 215,506,197,500 9,476 480.504 9,350 J 232,700 9,325 T/B 445,600 20 INTP Indocement Tunggal Prakarsa Tbk. 14,300 15,025 14,425 15,025 725 5,912,900 87,798,552,500 4,853 601.000 15,025 T/J 1,462,800 14,975 B 100 21 JPFA Japfa Comfeed Indonesia Tbk. 1,335 1,425 1,335 1,380 45 37,230,900 51,644,651,000 5,856 377.255 1,385 J 217,100 1,380 T/B 854,000 22 KLBF Kalbe Farma Tbk. 1,505 1,510 1,465 1,485 -20 46,698,600 69,390,670,500 7,299 14,483.566 1,490 J 452,200 1,485 T/B 428,100 23 MNCN Media Nusantara Citra Tbk. 1,015 1,055 1,000 1,045 30 118,459,500 122,450,521,500 6,895 116.111 1,045 T/J 3,251,600 1,040 B 17,500 24 PGAS Perusahaan Gas Negara Tbk. 1,390 1,435 1,335 1,390 0 357,636,100 497,042,127,000 29,041 463.333 1,395 J 3,491,500 1,390 T/B 6,941,500 25 PTBA Bukit Asam Tbk. 2,360 2,480 2,320 2,430 70 91,179,000 219,909,084,000 15,394 2,113.043 2,440 J 1,126,800 2,430 T/B 942,600 26 SMGR Semen Indonesia (Persero) Tbk. 11,700 12,200 11,775 12,000 300 7,196,900 86,159,035,000 4,324 4,175.656 12,000 T/J 130,600 11,975 B 115,700 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,230 3,320 3,160 3,240 10 277,929,200 902,751,850,000 35,513 1,702.709 3,250 J 1,103,800 3,240 T/B 5,050,200 28 TOWR Sarana Menara Nusantara Tbk. 1,095 1,090 1,030 1,055 -40 226,218,700 238,396,236,000 20,977 5,025.485 1,060 J 553,600 1,055 T/B 829,200 29 UNTR United Tractors Tbk. 23,000 24,300 23,100 24,175 1,175 7,743,900 184,071,682,500 6,703 28,779.762 24,175 T/J 11,700 24,150 B 2,000 30 UNVR Unilever Indonesia Tbk. 7,725 7,750 7,650 7,700 -25 15,747,200 121,281,205,000 8,856 197,132.616 7,725 J 125,700 7,700 T/B 3,100 Total 2,757,891,000 8,288,147,516,500 383,929 32,479,500 42,361,900 Jakarta, 01 December 2020 Trading Division