List of Securities Quotation: IDX30 Date: Friday, 11 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. 1,680 1,705 1,670 1,705 25 43,287,500 73,287,732,500 8,114 2,079.268 1,705 T/J 103,600 1,700 B 255,500 2 ADRO Adaro Energy Tbk. 1,545 1,575 1,530 1,535 -10 108,605,000 167,766,318,500 14,655 139.545 1,540 J 1,662,800 1,535 T/B 1,479,200 3 ANTM Aneka Tambang Tbk. 1,395 1,500 1,435 1,450 55 487,755,900 712,916,065,000 32,193 956.023 1,450 T/J 5,657,800 1,445 B 2,445,900 4 ASII Astra International Tbk. 5,825 5,875 5,650 5,675 -150 53,669,200 307,166,007,500 16,948 4,058.296 5,700 J 147,100 5,675 T/B 3,495,100 5 BBCA Bank Central Asia Tbk. 32,875 33,900 32,975 33,675 800 42,832,000 1,434,002,985,000 19,331 19,242.857 33,675 T/J 1,153,100 33,650 B 16,800 6 BBNI Bank Negara Indonesia (Persero) Tbk. 6,600 6,700 6,550 6,575 -25 31,359,300 206,872,805,000 10,553 31.623 6,575 T/J 1,206,300 6,550 B 1,788,100 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,330 4,400 4,260 4,280 -50 174,446,900 751,533,284,000 34,670 4,891.429 4,280 T/J 2,725,500 4,270 B 1,824,600 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,710 1,725 1,700 1,705 -5 28,768,600 49,153,691,000 4,487 222.391 1,710 J 589,000 1,705 T/B 527,900 9 BMRI Bank Mandiri (Persero) Tbk. 6,800 6,875 6,700 6,775 -25 47,270,900 320,860,802,500 9,087 2,041.480 6,775 T/J 993,100 6,750 B 696,900 10 BTPS Bank BTPN Syariah Tbk. 3,890 4,060 3,900 3,980 90 12,930,400 51,494,018,000 6,041 408.205 3,990 J 82,700 3,980 T/B 68,500 11 CPIN Charoen Pokphand Indonesia Tbk 6,300 6,350 6,250 6,275 -25 4,131,700 25,995,175,000 2,618 28,578.585 6,300 J 11,300 6,275 T/B 451,500 12 ERAA Erajaya Swasembada Tbk. 1,900 2,020 1,895 1,945 45 86,241,700 168,666,173,000 13,233 194.500 1,945 T/J 88,100 1,940 B 279,600 13 EXCL XL Axiata Tbk. 2,420 2,500 2,430 2,460 40 34,539,400 84,945,698,000 6,649 124.847 2,470 J 473,100 2,460 T/B 1,013,700 14 GGRM Gudang Garam Tbk. 44,275 43,000 41,200 41,350 -2,925 21,013,000 875,827,505,000 29,702 1,613.659 41,375 J 500 41,350 T/B 650,700 15 HMSP H.M. Sampoerna Tbk. 1,670 1,640 1,555 1,555 -115 754,641,500 1,193,247,317,000 71,289 7,762.580 1,560 J 1,535,900 1,555 T/B 4,877,400 16 ICBP Indofood CBP Sukses Makmur Tbk. 9,950 9,975 9,800 9,825 -125 15,130,000 149,165,975,000 8,495 364.226 9,850 J 176,700 9,825 T/B 861,200 17 INCO Vale Indonesia Tbk. 5,025 5,375 5,150 5,225 200 20,425,200 107,118,632,500 6,303 2,132.653 5,225 T/J 2,913,800 5,200 B 205,900 18 INDF Indofood Sukses Makmur Tbk. 6,975 7,025 6,925 6,925 -50 12,019,500 83,771,442,500 8,078 1,185.402 6,950 J 570,100 6,925 T/B 288,100 19 INKP Indah Kiat Pulp & Paper Tbk. 11,075 11,275 10,675 10,700 -375 8,663,000 93,922,117,500 6,527 551.356 10,725 J 8,200 10,700 T/B 33,600 20 INTP Indocement Tunggal Prakarsa Tbk. 14,525 14,575 14,400 14,425 -100 2,987,400 43,278,455,000 2,998 577.000 14,425 T/J 362,600 14,400 B 75,200 21 JPFA Japfa Comfeed Indonesia Tbk. 1,425 1,425 1,415 1,420 -5 7,495,600 10,647,393,500 1,693 388.190 1,425 J 434,500 1,420 T/B 119,900 22 KLBF Kalbe Farma Tbk. 1,480 1,490 1,465 1,465 -15 40,746,500 60,045,328,500 5,967 14,288.501 1,470 J 43,400 1,465 T/B 1,950,900 23 MNCN Media Nusantara Citra Tbk. 1,050 1,060 1,025 1,045 -5 41,435,700 43,102,835,500 5,635 116.111 1,045 T/J 8,100 1,040 B 614,100 24 PGAS Perusahaan Gas Negara Tbk. 1,670 1,715 1,640 1,655 -15 203,256,500 340,161,358,500 23,938 551.667 1,660 J 491,300 1,655 T/B 25,153,000 25 PTBA Bukit Asam Tbk. 2,800 2,850 2,780 2,810 10 59,382,300 167,087,794,000 12,612 2,443.478 2,820 J 1,104,200 2,810 T/B 112,300 26 SMGR Semen Indonesia (Persero) Tbk. 11,700 11,775 11,450 11,475 -225 4,186,300 48,452,812,500 4,759 3,992.971 11,525 J 3,800 11,475 T/B 41,100 27 TLKM Telkom Indonesia (Persero) Tbk. 3,260 3,330 3,250 3,280 20 154,365,400 507,065,904,000 15,737 1,723.730 3,290 J 580,900 3,280 T/B 11,703,900 28 TOWR Sarana Menara Nusantara Tbk. 1,010 1,025 990 1,015 5 167,489,300 168,824,027,000 14,102 4,834.945 1,015 T/J 313,700 1,010 B 5,192,300 29 UNTR United Tractors Tbk. 26,025 26,850 26,000 26,150 125 3,551,700 93,542,295,000 4,724 31,130.952 26,150 T/J 456,800 26,100 B 100 30 UNVR Unilever Indonesia Tbk. 7,550 7,600 7,450 7,475 -75 18,572,300 139,664,265,000 14,958 191,372.248 7,500 J 17,600 7,475 T/B 522,000 Total 2,691,199,700 8,479,586,213,000 416,096 23,915,600 66,745,000 Jakarta, 11 December 2020 Trading Division