List of Securities Quotation: IDX30 Date: Tuesday, 22 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. 1,830 1,815 1,705 1,745 -85 21,385,100 37,543,413,000 5,803 2,128.049 1,745 T/J 98,900 1,735 B 456,800 2 ADRO Adaro Energy Tbk. 1,555 1,560 1,470 1,470 -85 193,705,300 292,714,912,000 21,476 133.636 1,475 J 536,500 1,470 T/B 4,686,700 3 ANTM Aneka Tambang Tbk. 1,965 1,960 1,830 1,835 -130 678,922,000 1,279,870,310,000 76,338 1,209.864 1,840 J 2,501,200 1,835 T/B 229,400 4 ASII Astra International Tbk. 6,150 6,250 5,950 6,075 -75 94,394,100 575,019,410,000 18,493 4,344.344 6,075 T/J 236,300 6,050 B 268,700 5 BBCA Bank Central Asia Tbk. 34,150 34,100 33,550 33,575 -575 12,358,100 417,055,522,500 10,976 19,185.714 33,575 T/J 13,000 33,550 B 20,600 6 BBNI Bank Negara Indonesia (Persero) Tbk. 6,600 6,575 6,275 6,300 -300 63,705,800 406,843,440,000 25,381 30.301 6,325 J 133,300 6,300 T/B 1,409,700 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,210 4,280 4,120 4,130 -80 171,484,000 718,718,069,000 29,697 4,720.000 4,140 J 1,370,500 4,130 T/B 399,600 8 BBTN Bank Tabungan Negara (Persero) Tbk. 2,000 2,000 1,860 1,865 -135 101,832,800 194,406,640,500 15,247 243.261 1,870 J 1,117,200 1,865 T/B 485,800 9 BMRI Bank Mandiri (Persero) Tbk. 6,700 6,625 6,350 6,400 -300 82,964,900 539,170,800,000 23,315 1,928.483 6,425 J 93,600 6,400 T/B 1,037,700 10 BTPS Bank BTPN Syariah Tbk. 3,770 3,780 3,510 3,560 -210 30,203,100 111,158,833,000 10,854 365.128 3,570 J 6,000 3,560 T/B 307,000 11 CPIN Charoen Pokphand Indonesia Tbk 6,975 7,000 6,600 6,650 -325 7,933,200 53,485,990,000 4,319 30,286.469 6,675 J 8,600 6,650 T/B 56,700 12 ERAA Erajaya Swasembada Tbk. 2,180 2,220 2,030 2,030 -150 40,705,400 85,266,719,000 7,282 203.000 2,040 J 128,200 2,030 T/B 975,800 13 EXCL XL Axiata Tbk. 2,900 2,980 2,740 2,760 -140 97,458,400 277,864,726,000 15,083 140.072 2,770 J 80,000 2,760 T/B 379,100 14 GGRM Gudang Garam Tbk. 41,850 42,300 41,250 41,325 -525 2,408,600 100,321,927,500 4,750 1,612.683 41,350 J 1,600 41,325 T/B 5,400 15 HMSP H.M. Sampoerna Tbk. 1,530 1,570 1,510 1,520 -10 160,101,300 246,321,912,500 17,704 7,587.859 1,525 J 1,579,800 1,520 T/B 6,005,300 16 ICBP Indofood CBP Sukses Makmur Tbk. 9,775 9,825 9,600 9,600 -175 15,824,100 152,862,367,500 14,228 355.885 9,625 J 179,200 9,600 T/B 2,105,800 17 INCO Vale Indonesia Tbk. 5,400 5,400 5,025 5,100 -300 40,718,100 210,334,177,500 17,466 2,081.633 5,125 J 916,700 5,100 T/B 829,700 18 INDF Indofood Sukses Makmur Tbk. 7,050 7,075 6,825 6,825 -225 17,134,800 118,006,362,500 9,171 1,168.284 6,850 J 145,400 6,825 T/B 95,600 19 INKP Indah Kiat Pulp & Paper Tbk. 10,500 10,575 9,800 10,125 -375 7,856,300 79,931,057,500 5,324 521.727 10,150 J 2,600 10,125 T/B 59,500 20 INTP Indocement Tunggal Prakarsa Tbk. 14,775 14,775 14,025 14,050 -725 4,759,100 68,219,555,000 6,277 562.000 14,100 J 2,000 14,050 T/B 104,700 21 JPFA Japfa Comfeed Indonesia Tbk. 1,650 1,650 1,535 1,565 -85 25,463,500 40,297,122,500 4,935 427.829 1,570 J 76,700 1,565 T/B 251,700 22 KLBF Kalbe Farma Tbk. 1,545 1,545 1,500 1,505 -40 46,819,400 71,232,424,500 5,642 14,678.631 1,510 J 357,200 1,505 T/B 72,400 23 MNCN Media Nusantara Citra Tbk. 1,265 1,265 1,180 1,180 -85 128,827,200 156,201,124,000 9,488 131.111 1,185 J 211,300 1,180 T/B 10,416,300 24 PGAS Perusahaan Gas Negara Tbk. 1,795 1,795 1,670 1,680 -115 350,302,700 604,904,323,500 44,741 560.000 1,685 J 569,500 1,680 T/B 1,904,500 25 PTBA Bukit Asam Tbk. 3,040 3,030 2,850 2,880 -160 75,288,800 220,741,289,000 22,902 2,504.348 2,890 J 761,700 2,880 T/B 888,600 26 SMGR Semen Indonesia (Persero) Tbk. 12,500 12,700 12,300 12,450 -50 6,325,300 78,754,207,500 4,044 4,332.243 12,450 T/J 24,100 12,400 B 200 27 TLKM Telkom Indonesia (Persero) Tbk. 3,520 3,540 3,340 3,360 -160 311,860,000 1,068,636,757,000 39,390 1,765.772 3,360 T/J 1,920,000 3,350 B 2,460,200 28 TOWR Sarana Menara Nusantara Tbk. 1,010 1,010 970 970 -40 184,894,000 181,640,006,000 20,411 4,620.588 975 J 1,230,100 970 T/B 5,046,900 29 UNTR United Tractors Tbk. 28,275 28,200 26,300 26,450 -1,825 6,674,300 180,249,487,500 10,311 31,488.095 26,475 J 16,600 26,450 T/B 417,300 30 UNVR Unilever Indonesia Tbk. 7,625 7,650 7,450 7,475 -150 13,101,600 98,563,917,500 8,756 191,372.248 7,500 J 142,500 7,475 T/B 1,008,800 Total 2,995,411,300 8,666,336,804,000 509,804 14,460,300 42,386,500 Jakarta, 22 December 2020 Trading Division