List of Securities Quotation: IDX30 Date: Friday, 18 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. 1,810 1,850 1,775 1,850 40 13,756,100 25,175,811,000 3,943 2,256.098 1,855 J 35,100 1,850 T/B 486,900 2 ADRO Adaro Energy Tbk. 1,490 1,500 1,465 1,480 -10 136,218,100 201,524,506,500 20,950 134.545 1,485 J 291,000 1,480 T/B 1,165,700 3 ANTM Aneka Tambang Tbk. 1,815 1,960 1,810 1,950 135 1,083,731,700 2,058,511,928,000 81,959 1,285.686 1,955 J 1,341,800 1,950 T/B 45,441,200 4 ASII Astra International Tbk. 6,200 6,275 6,175 6,200 0 81,878,000 509,003,362,500 13,156 4,433.734 6,200 T/J 2,919,800 6,175 B 602,500 5 BBCA Bank Central Asia Tbk. 34,675 34,675 33,775 34,000 -675 29,447,700 1,004,545,167,500 17,189 19,428.571 34,025 J 7,900 34,000 T/B 3,100 6 BBNI Bank Negara Indonesia (Persero) Tbk. 6,675 6,700 6,600 6,650 -25 28,185,700 187,177,795,000 7,452 31.984 6,675 J 476,400 6,650 T/B 391,500 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,330 4,300 4,270 4,280 -50 207,410,700 887,814,684,000 31,299 4,891.429 4,280 T/J 2,449,200 4,270 B 5,182,100 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,920 1,950 1,905 1,940 20 46,614,700 90,112,064,000 5,616 253.043 1,940 T/J 78,300 1,935 B 609,600 9 BMRI Bank Mandiri (Persero) Tbk. 6,875 6,825 6,700 6,700 -175 71,398,900 480,924,130,000 16,612 2,018.881 6,725 J 13,900 6,700 T/B 6,692,300 10 BTPS Bank BTPN Syariah Tbk. 3,980 3,980 3,880 3,900 -80 12,434,000 48,573,452,000 5,213 400.000 3,910 J 23,500 3,900 T/B 302,300 11 CPIN Charoen Pokphand Indonesia Tbk 6,850 6,875 6,600 6,600 -250 15,912,400 106,095,002,500 6,338 30,058.751 6,625 J 10,000 6,600 T/B 251,300 12 ERAA Erajaya Swasembada Tbk. 2,020 2,070 2,000 2,060 40 23,852,300 48,680,468,000 3,890 206.000 2,060 T/J 572,000 2,050 B 11,100 13 EXCL XL Axiata Tbk. 2,790 2,830 2,710 2,790 0 88,493,100 244,953,218,000 12,281 141.595 2,790 T/J 442,400 2,780 B 245,800 14 GGRM Gudang Garam Tbk. 42,150 42,300 42,025 42,025 -125 2,252,800 94,846,732,500 3,635 1,640.000 42,050 J 144,000 42,025 T/B 24,100 15 HMSP H.M. Sampoerna Tbk. 1,590 1,600 1,560 1,570 -20 106,547,500 167,475,553,000 16,373 7,837.460 1,570 T/J 4,217,100 1,565 B 6,132,800 16 ICBP Indofood CBP Sukses Makmur Tbk. 9,725 9,775 9,675 9,700 -25 15,122,100 146,901,245,000 8,269 359.592 9,725 J 58,000 9,700 T/B 219,000 17 INCO Vale Indonesia Tbk. 5,400 5,550 5,325 5,375 -25 24,948,600 135,297,142,500 6,680 2,193.878 5,375 T/J 231,000 5,350 B 218,900 18 INDF Indofood Sukses Makmur Tbk. 6,850 6,950 6,825 6,825 -25 18,415,800 126,344,080,000 9,397 1,168.284 6,850 J 47,400 6,825 T/B 1,142,500 19 INKP Indah Kiat Pulp & Paper Tbk. 10,400 10,700 10,400 10,400 0 7,996,500 83,814,735,000 4,386 535.897 10,425 J 1,700 10,400 T/B 136,000 20 INTP Indocement Tunggal Prakarsa Tbk. 15,025 15,100 14,800 14,825 -200 4,198,900 62,472,902,500 3,607 593.000 14,825 T/J 77,400 14,800 B 27,600 21 JPFA Japfa Comfeed Indonesia Tbk. 1,605 1,650 1,605 1,635 30 10,969,100 17,899,409,500 3,701 446.966 1,635 T/J 162,200 1,630 B 170,100 22 KLBF Kalbe Farma Tbk. 1,540 1,550 1,520 1,540 0 55,796,800 85,472,756,500 6,790 15,019.994 1,540 T/J 924,900 1,535 B 1,277,400 23 MNCN Media Nusantara Citra Tbk. 1,260 1,320 1,250 1,270 10 108,256,400 138,745,497,000 8,387 141.111 1,270 T/J 881,800 1,265 B 18,100 24 PGAS Perusahaan Gas Negara Tbk. 1,790 1,825 1,755 1,790 0 165,406,100 296,901,485,000 21,210 596.667 1,795 J 889,300 1,790 T/B 2,325,800 25 PTBA Bukit Asam Tbk. 3,040 3,050 2,950 2,980 -60 72,485,000 216,263,475,000 22,707 2,591.304 2,990 J 398,100 2,980 T/B 860,900 26 SMGR Semen Indonesia (Persero) Tbk. 12,925 12,950 12,475 12,550 -375 7,859,300 99,517,875,000 3,924 4,367.040 12,575 J 48,000 12,550 T/B 379,000 27 TLKM Telkom Indonesia (Persero) Tbk. 3,540 3,540 3,500 3,510 -30 187,856,600 660,019,934,000 32,871 1,844.602 3,520 J 2,895,300 3,510 T/B 87,700 28 TOWR Sarana Menara Nusantara Tbk. 980 995 975 985 5 137,314,400 134,861,658,000 13,586 4,692.040 985 T/J 2,692,800 980 B 8,424,000 29 UNTR United Tractors Tbk. 27,125 27,300 26,500 26,625 -500 6,384,100 170,665,282,500 5,642 31,696.429 26,675 J 2,700 26,625 T/B 418,600 30 UNVR Unilever Indonesia Tbk. 7,425 7,675 7,425 7,600 175 35,360,700 266,802,812,500 13,537 194,572.453 7,600 T/J 11,800 7,575 B 1,556,000 Total 2,806,504,100 8,797,394,164,500 410,600 22,344,800 84,803,900 Jakarta, 18 December 2020 Trading Division