List of Securities Quotation: IDX30 Date: Friday, 04 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. 1,650 1,650 1,620 1,625 -25 9,583,600 15,584,877,500 3,093 1,981.707 1,625 T/J 260,800 1,620 B 571,300 2 ADRO Adaro Energy Tbk. 1,375 1,460 1,360 1,435 60 403,854,300 572,667,468,500 31,493 130.455 1,435 T/J 1,993,300 1,430 B 2,546,500 3 ANTM Aneka Tambang Tbk. 1,255 1,270 1,235 1,245 -10 155,578,400 194,239,122,500 10,722 820.861 1,245 T/J 5,836,400 1,240 B 3,610,300 4 ASII Astra International Tbk. 5,625 5,725 5,550 5,700 75 52,405,500 296,698,050,000 10,676 4,076.174 5,700 T/J 6,731,300 5,675 B 209,200 5 BBCA Bank Central Asia Tbk. 32,300 32,325 31,800 31,950 -350 12,999,100 415,959,567,500 12,386 18,257.143 31,975 J 35,200 31,950 T/B 169,700 6 BBNI Bank Negara Indonesia (Persero) Tbk. 6,350 6,425 6,200 6,350 0 43,911,700 278,260,312,500 13,432 30.541 6,375 J 83,100 6,350 T/B 110,600 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,400 4,400 4,270 4,300 -100 150,379,700 648,427,151,000 27,860 4,914.286 4,310 J 1,314,500 4,300 T/B 542,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,720 1,730 1,700 1,720 0 29,730,000 50,996,196,000 4,423 224.348 1,720 T/J 666,600 1,715 B 233,500 9 BMRI Bank Mandiri (Persero) Tbk. 6,575 6,600 6,425 6,600 25 37,488,000 244,488,352,500 10,050 1,988.749 6,600 T/J 997,200 6,575 B 114,400 10 BTPS Bank BTPN Syariah Tbk. 4,220 4,250 4,120 4,170 -50 9,926,300 41,657,023,000 3,839 427.692 4,170 T/J 987,600 4,160 B 88,900 11 CPIN Charoen Pokphand Indonesia Tbk 6,325 6,425 6,300 6,375 50 5,541,200 35,333,670,000 4,095 29,034.021 6,400 J 25,700 6,375 T/B 5,300 12 ERAA Erajaya Swasembada Tbk. 1,755 1,780 1,705 1,770 15 10,037,000 17,658,025,000 2,472 177.000 1,770 T/J 78,500 1,765 B 40,400 13 EXCL XL Axiata Tbk. 2,420 2,480 2,380 2,450 30 83,546,400 204,637,413,000 9,088 124.339 2,460 J 1,016,200 2,450 T/B 12,104,100 14 GGRM Gudang Garam Tbk. 44,250 44,275 43,725 44,000 -250 1,342,700 59,150,975,000 3,037 1,717.073 44,075 J 9,200 44,000 T/B 4,100 15 HMSP H.M. Sampoerna Tbk. 1,665 1,670 1,630 1,645 -20 105,929,500 174,365,189,000 9,904 8,211.861 1,650 J 1,192,400 1,645 T/B 153,000 16 ICBP Indofood CBP Sukses Makmur Tbk. 10,025 10,025 9,950 9,950 -75 16,025,500 159,865,610,000 8,839 368.860 9,975 J 438,700 9,950 T/B 1,091,900 17 INCO Vale Indonesia Tbk. 4,970 5,000 4,930 4,970 0 11,642,200 57,890,137,000 3,309 2,028.571 4,980 J 2,744,300 4,970 T/B 2,600 18 INDF Indofood Sukses Makmur Tbk. 7,050 7,100 7,000 7,025 -25 7,084,500 49,888,615,000 4,296 1,202.520 7,050 J 368,600 7,025 T/B 1,786,300 19 INKP Indah Kiat Pulp & Paper Tbk. 9,350 9,675 9,200 9,525 175 20,815,300 197,787,222,500 7,371 490.810 9,550 J 298,600 9,525 T/B 294,500 20 INTP Indocement Tunggal Prakarsa Tbk. 14,550 14,650 14,200 14,300 -250 5,212,900 74,745,182,500 6,906 572.000 14,325 J 3,700 14,300 T/B 41,000 21 JPFA Japfa Comfeed Indonesia Tbk. 1,435 1,430 1,405 1,430 -5 12,238,900 17,325,696,000 2,444 390.924 1,430 T/J 229,600 1,420 B 288,200 22 KLBF Kalbe Farma Tbk. 1,465 1,490 1,455 1,475 10 33,404,600 49,277,221,500 4,668 14,386.033 1,480 J 322,200 1,475 T/B 543,500 23 MNCN Media Nusantara Citra Tbk. 1,075 1,080 1,055 1,070 -5 65,209,300 69,351,421,000 3,909 118.889 1,075 J 799,600 1,070 T/B 75,100 24 PGAS Perusahaan Gas Negara Tbk. 1,455 1,465 1,430 1,450 -5 104,147,200 150,856,302,500 10,671 483.333 1,450 T/J 2,081,800 1,445 B 551,500 25 PTBA Bukit Asam Tbk. 2,440 2,500 2,430 2,480 40 64,010,900 157,916,189,000 10,003 2,156.522 2,480 T/J 1,777,300 2,470 B 1,235,600 26 SMGR Semen Indonesia (Persero) Tbk. 12,000 12,000 11,600 11,675 -325 3,230,000 37,817,090,000 3,200 4,062.565 11,700 J 5,800 11,675 T/B 73,000 27 TLKM Telkom Indonesia (Persero) Tbk. 3,300 3,280 3,210 3,250 -50 170,418,900 552,885,836,000 26,143 1,707.964 3,250 T/J 3,875,000 3,240 B 1,853,600 28 TOWR Sarana Menara Nusantara Tbk. 1,060 1,060 1,045 1,055 -5 74,037,400 77,946,308,500 9,951 5,025.485 1,055 T/J 7,826,700 1,050 B 2,197,200 29 UNTR United Tractors Tbk. 26,100 26,700 26,100 26,500 400 6,416,700 169,873,075,000 6,537 31,547.619 26,500 T/J 136,600 26,475 B 4,600 30 UNVR Unilever Indonesia Tbk. 7,550 7,650 7,575 7,600 50 10,334,600 78,701,887,500 7,006 194,572.453 7,625 J 115,000 7,600 T/B 440,500 Total 1,716,482,300 5,152,251,187,000 271,823 42,251,500 30,982,800 Jakarta, 04 December 2020 Trading Division