List of Securities Quotation: IDX30 Date: Wednesday, 02 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. 1,640 1,660 1,630 1,650 10 17,316,500 28,454,992,000 4,061 2,012.195 1,650 T/J 16,400 1,645 B 51,800 2 ADRO Adaro Energy Tbk. 1,390 1,410 1,370 1,390 0 111,410,600 154,271,845,000 12,161 126.364 1,390 T/J 1,749,900 1,385 B 671,400 3 ANTM Aneka Tambang Tbk. 1,155 1,260 1,170 1,245 90 803,420,400 989,993,789,500 37,781 820.861 1,245 T/J 15,410,100 1,240 B 5,089,700 4 ASII Astra International Tbk. 5,550 5,750 5,575 5,725 175 94,220,300 535,514,380,000 16,610 4,094.052 5,725 T/J 8,294,100 5,700 B 274,700 5 BBCA Bank Central Asia Tbk. 31,975 32,425 31,700 32,250 275 18,779,500 603,499,515,000 15,337 18,428.571 32,250 T/J 708,100 32,150 B 1,400 6 BBNI Bank Negara Indonesia (Persero) Tbk. 6,250 6,375 6,200 6,350 100 51,993,700 327,375,510,000 13,692 30.541 6,350 T/J 101,600 6,325 B 1,370,100 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,240 4,340 4,250 4,300 60 136,348,400 584,356,178,000 20,824 4,914.286 4,300 T/J 6,354,800 4,290 B 9,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,720 1,745 1,720 1,740 20 42,233,900 73,181,470,500 5,315 226.956 1,740 T/J 5,262,600 1,735 B 951,800 9 BMRI Bank Mandiri (Persero) Tbk. 6,525 6,650 6,475 6,650 125 57,360,800 376,596,255,000 10,113 2,003.815 6,650 T/J 3,186,700 6,625 B 4,800 10 BTPS Bank BTPN Syariah Tbk. 4,130 4,330 4,120 4,270 140 13,123,100 54,973,537,000 5,308 437.949 4,280 J 60,400 4,270 T/B 211,100 11 CPIN Charoen Pokphand Indonesia Tbk 6,325 6,500 6,300 6,450 125 14,546,700 93,295,797,500 6,401 29,375.598 6,450 T/J 29,600 6,425 B 74,300 12 ERAA Erajaya Swasembada Tbk. 1,750 1,805 1,755 1,785 35 28,082,800 50,129,416,000 6,534 178.500 1,785 T/J 299,100 1,780 B 333,200 13 EXCL XL Axiata Tbk. 2,450 2,500 2,410 2,460 10 110,992,200 272,179,480,000 12,911 124.847 2,460 T/J 338,000 2,450 B 1,089,400 14 GGRM Gudang Garam Tbk. 43,000 44,800 43,100 44,525 1,525 2,701,000 119,149,527,500 5,627 1,737.561 44,525 T/J 6,300 44,500 B 15,500 15 HMSP H.M. Sampoerna Tbk. 1,565 1,665 1,555 1,655 90 347,883,500 561,561,784,500 26,469 8,261.781 1,655 T/J 1,114,300 1,650 B 2,802,600 16 ICBP Indofood CBP Sukses Makmur Tbk. 10,100 10,200 10,025 10,175 75 14,997,900 151,688,537,500 7,403 377.201 10,175 T/J 2,544,500 10,150 B 33,500 17 INCO Vale Indonesia Tbk. 4,650 4,900 4,650 4,890 240 34,792,400 168,105,722,000 9,257 1,995.918 4,890 T/J 501,900 4,880 B 78,700 18 INDF Indofood Sukses Makmur Tbk. 7,100 7,250 7,100 7,150 50 20,584,900 147,306,582,500 5,907 1,223.917 7,150 T/J 419,900 7,125 B 179,300 19 INKP Indah Kiat Pulp & Paper Tbk. 9,325 9,550 9,200 9,425 100 20,872,500 196,376,547,500 8,163 485.657 9,450 J 44,600 9,425 T/B 20,000 20 INTP Indocement Tunggal Prakarsa Tbk. 15,025 15,200 14,700 14,800 -225 6,103,800 90,707,107,500 7,011 592.000 14,825 J 1,700 14,800 T/B 13,700 21 JPFA Japfa Comfeed Indonesia Tbk. 1,380 1,450 1,380 1,450 70 25,678,700 36,520,558,500 4,167 396.391 1,455 J 343,400 1,450 T/B 2,956,700 22 KLBF Kalbe Farma Tbk. 1,485 1,500 1,475 1,495 10 45,553,200 67,989,815,000 6,819 14,581.098 1,495 T/J 5,900 1,490 B 106,800 23 MNCN Media Nusantara Citra Tbk. 1,045 1,085 1,040 1,065 20 110,839,900 117,382,552,500 7,571 118.333 1,065 T/J 1,696,700 1,060 B 2,323,800 24 PGAS Perusahaan Gas Negara Tbk. 1,390 1,445 1,390 1,440 50 244,197,000 346,941,844,500 18,434 480.000 1,445 J 6,238,600 1,440 T/B 3,390,000 25 PTBA Bukit Asam Tbk. 2,430 2,470 2,420 2,450 20 64,008,000 156,004,770,000 10,518 2,130.435 2,450 T/J 586,900 2,440 B 393,100 26 SMGR Semen Indonesia (Persero) Tbk. 12,000 12,000 11,775 11,950 -50 3,738,800 44,475,380,000 3,485 4,158.257 11,950 T/J 59,600 11,925 B 5,500 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,240 3,330 3,240 3,330 90 187,276,600 617,616,933,000 20,583 1,750.007 3,340 J 2,793,900 3,330 T/B 2,711,200 28 TOWR Sarana Menara Nusantara Tbk. 1,055 1,070 1,045 1,055 0 213,870,600 226,034,180,000 14,281 5,025.485 1,055 T/J 11,591,000 1,050 B 5,719,200 29 UNTR United Tractors Tbk. 24,175 26,000 24,325 26,000 1,825 13,645,600 342,658,645,000 11,937 30,952.381 26,000 T/J 446,500 25,975 B 1,100 30 UNVR Unilever Indonesia Tbk. 7,700 7,725 7,625 7,650 -50 23,596,500 180,717,915,000 15,645 195,852.535 7,650 T/J 1,183,600 7,625 B 3,316,300 Total 2,880,169,800 7,715,060,568,000 350,325 71,390,700 34,200,500 Jakarta, 02 December 2020 Trading Division