List of Securities Quotation: IDX30 Date: Monday, 21 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. 1,850 1,850 1,800 1,830 -20 9,240,500 16,935,435,000 3,869 2,231.707 1,835 J 67,800 1,830 T/B 111,100 2 ADRO Adaro Energy Tbk. 1,480 1,595 1,470 1,555 75 289,216,400 446,497,307,500 28,170 141.364 1,555 T/J 1,255,200 1,550 B 659,700 3 ANTM Aneka Tambang Tbk. 1,950 2,020 1,925 1,965 15 627,035,000 1,236,542,456,500 66,378 1,295.576 1,965 T/J 5,000 1,960 B 8,451,300 4 ASII Astra International Tbk. 6,200 6,225 6,100 6,150 -50 54,800,500 337,133,085,000 12,240 4,397.978 6,150 T/J 26,100 6,125 B 3,362,800 5 BBCA Bank Central Asia Tbk. 34,000 34,450 34,000 34,150 150 18,738,500 641,582,917,500 11,915 19,514.286 34,150 T/J 1,000 34,100 B 4,800 6 BBNI Bank Negara Indonesia (Persero) Tbk. 6,650 6,725 6,575 6,600 -50 34,247,400 227,031,170,000 12,346 31.744 6,600 T/J 2,985,700 6,575 B 1,261,600 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,280 4,340 4,210 4,210 -70 218,968,900 931,873,364,000 35,731 4,811.429 4,220 J 441,800 4,210 T/B 4,728,200 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,940 2,000 1,945 2,000 60 52,551,200 104,271,966,500 6,924 260.869 2,000 T/J 2,807,900 1,995 B 272,200 9 BMRI Bank Mandiri (Persero) Tbk. 6,700 6,800 6,675 6,700 0 41,587,300 279,254,982,500 9,898 2,018.881 6,700 T/J 3,761,600 6,675 B 1,546,900 10 BTPS Bank BTPN Syariah Tbk. 3,900 3,930 3,750 3,770 -130 26,187,000 99,303,566,000 10,608 386.667 3,780 J 16,800 3,770 T/B 205,900 11 CPIN Charoen Pokphand Indonesia Tbk 6,600 7,100 6,650 6,975 375 12,791,900 88,643,735,000 6,172 31,766.635 6,975 T/J 510,500 6,950 B 23,700 12 ERAA Erajaya Swasembada Tbk. 2,060 2,250 2,040 2,180 120 55,766,600 120,287,652,000 8,841 218.000 2,190 J 186,100 2,180 T/B 676,200 13 EXCL XL Axiata Tbk. 2,790 2,950 2,780 2,900 110 128,295,300 370,077,017,000 19,189 147.177 2,900 T/J 219,900 2,890 B 36,100 14 GGRM Gudang Garam Tbk. 42,025 42,100 41,700 41,850 -175 2,841,400 118,977,060,000 5,300 1,633.171 41,875 J 21,300 41,850 T/B 248,200 15 HMSP H.M. Sampoerna Tbk. 1,570 1,570 1,520 1,530 -40 254,280,200 390,347,135,500 29,507 7,637.780 1,535 J 1,401,600 1,530 T/B 9,837,400 16 ICBP Indofood CBP Sukses Makmur Tbk. 9,700 9,825 9,650 9,775 75 10,927,500 106,376,680,000 8,885 362.373 9,775 T/J 792,400 9,750 B 227,400 17 INCO Vale Indonesia Tbk. 5,375 5,500 5,275 5,400 25 25,172,200 135,694,140,000 9,911 2,204.082 5,400 T/J 4,330,200 5,375 B 634,100 18 INDF Indofood Sukses Makmur Tbk. 6,825 7,075 6,825 7,050 225 18,759,700 130,647,187,500 6,558 1,206.799 7,050 T/J 517,200 7,025 B 297,900 19 INKP Indah Kiat Pulp & Paper Tbk. 10,400 10,600 10,425 10,500 100 5,832,800 61,413,417,500 3,860 541.050 10,500 T/J 153,200 10,475 B 51,800 20 INTP Indocement Tunggal Prakarsa Tbk. 14,825 14,975 14,525 14,775 -50 3,411,100 50,261,615,000 3,614 591.000 14,800 J 13,200 14,775 T/B 52,700 21 JPFA Japfa Comfeed Indonesia Tbk. 1,635 1,720 1,625 1,650 15 33,179,200 55,594,625,500 6,574 451.066 1,650 T/J 3,323,400 1,645 B 72,200 22 KLBF Kalbe Farma Tbk. 1,540 1,555 1,530 1,545 5 60,691,700 93,723,852,500 6,978 15,068.760 1,545 T/J 32,500 1,540 B 2,546,600 23 MNCN Media Nusantara Citra Tbk. 1,270 1,290 1,235 1,265 -5 64,739,000 82,090,507,000 7,078 140.556 1,270 J 879,700 1,265 T/B 372,900 24 PGAS Perusahaan Gas Negara Tbk. 1,790 1,895 1,790 1,795 5 387,447,200 710,057,391,500 38,709 598.333 1,800 J 874,900 1,795 T/B 10,229,600 25 PTBA Bukit Asam Tbk. 2,980 3,080 2,920 3,040 60 85,692,700 259,120,818,000 18,549 2,643.478 3,040 T/J 809,000 3,030 B 1,293,600 26 SMGR Semen Indonesia (Persero) Tbk. 12,550 12,700 12,275 12,500 -50 5,408,400 67,712,162,500 4,714 4,349.642 12,550 J 6,400 12,500 T/B 90,800 27 TLKM Telkom Indonesia (Persero) Tbk. 3,510 3,610 3,510 3,520 10 267,970,200 951,549,742,000 37,016 1,849.857 3,530 J 2,582,100 3,520 T/B 493,700 28 TOWR Sarana Menara Nusantara Tbk. 985 1,030 985 1,010 25 227,734,400 230,113,469,500 25,819 4,811.128 1,010 T/J 1,833,400 1,005 B 1,495,900 29 UNTR United Tractors Tbk. 26,625 28,475 26,800 28,275 1,650 8,120,200 225,150,737,500 9,542 33,660.714 28,275 T/J 253,200 28,250 B 15,700 30 UNVR Unilever Indonesia Tbk. 7,600 7,700 7,600 7,625 25 20,648,100 157,878,245,000 9,128 195,212.494 7,625 T/J 88,100 7,600 B 703,100 Total 3,052,282,500 8,726,143,441,000 464,023 30,197,200 50,004,100 Jakarta, 21 December 2020 Trading Division