List of Securities Quotation: IDX30 Date: Monday, 28 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. 1,780 1,805 1,755 1,785 5 8,104,000 14,391,250,000 1,977 2,176.829 1,785 T/J 266,300 1,780 B 16,100 2 ADRO Adaro Energy Tbk. 1,490 1,520 1,460 1,505 15 98,726,000 147,714,330,000 11,683 136.818 1,510 J 1,223,500 1,505 T/B 1,701,400 3 ANTM Aneka Tambang Tbk. 1,790 2,000 1,780 2,000 210 992,175,000 1,898,396,323,500 90,212 1,318.652 2,010 J 7,402,900 2,000 T/B 43,629,300 4 ASII Astra International Tbk. 6,000 6,175 5,950 6,075 75 32,572,200 197,106,672,500 8,874 4,344.344 6,100 J 1,744,300 6,075 T/B 309,800 5 BBCA Bank Central Asia Tbk. 33,625 34,100 33,300 33,900 275 12,046,800 407,872,662,500 7,804 19,371.429 33,925 J 80,200 33,900 T/B 405,700 6 BBNI Bank Negara Indonesia (Persero) Tbk. 6,250 6,450 6,150 6,450 200 30,958,700 196,602,200,000 10,467 31.022 6,450 T/J 899,600 6,425 B 95,500 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,160 4,260 4,160 4,250 90 86,117,000 364,110,352,000 19,134 4,857.143 4,250 T/J 778,000 4,240 B 611,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,800 1,865 1,765 1,820 20 56,821,800 103,562,519,500 7,375 237.391 1,825 J 200 1,820 T/B 687,700 9 BMRI Bank Mandiri (Persero) Tbk. 6,350 6,575 6,300 6,525 175 37,763,500 244,662,402,500 10,121 1,966.149 6,525 T/J 20,100 6,500 B 291,100 10 BTPS Bank BTPN Syariah Tbk. 3,900 3,960 3,800 3,860 -40 10,421,900 40,438,966,000 4,548 395.897 3,860 T/J 93,800 3,850 B 7,800 11 CPIN Charoen Pokphand Indonesia Tbk 6,600 6,800 6,475 6,775 175 6,301,400 42,115,792,500 2,931 30,855.764 6,775 T/J 162,900 6,750 B 1,100 12 ERAA Erajaya Swasembada Tbk. 2,150 2,370 2,080 2,360 210 93,729,300 214,195,004,000 13,454 236.000 2,370 J 1,535,300 2,360 T/B 169,300 13 EXCL XL Axiata Tbk. 2,710 2,820 2,670 2,810 100 58,886,400 163,764,608,000 9,536 142.610 2,820 J 716,000 2,810 T/B 1,068,500 14 GGRM Gudang Garam Tbk. 41,075 41,500 41,000 41,025 -50 1,749,700 71,946,860,000 2,814 1,600.976 41,050 J 700 41,025 T/B 133,300 15 HMSP H.M. Sampoerna Tbk. 1,505 1,535 1,490 1,505 0 53,823,200 81,236,927,500 9,146 7,512.979 1,510 J 393,300 1,505 T/B 1,417,800 16 ICBP Indofood CBP Sukses Makmur Tbk. 9,525 9,550 9,450 9,475 -50 10,841,700 102,815,960,000 8,792 351.251 9,500 J 293,900 9,475 T/B 5,100 17 INCO Vale Indonesia Tbk. 5,075 5,350 5,025 5,350 275 27,386,500 143,211,117,500 9,263 2,183.673 5,350 T/J 166,600 5,325 B 376,900 18 INDF Indofood Sukses Makmur Tbk. 6,800 6,925 6,725 6,925 125 5,918,900 40,624,815,000 3,153 1,185.402 6,925 T/J 351,800 6,900 B 113,400 19 INKP Indah Kiat Pulp & Paper Tbk. 10,600 11,200 10,575 11,025 425 18,689,700 205,603,132,500 9,424 568.103 11,050 J 342,700 11,025 T/B 81,500 20 INTP Indocement Tunggal Prakarsa Tbk. 14,025 14,575 13,850 14,500 475 3,430,500 49,444,820,000 3,793 580.000 14,500 T/J 21,300 14,400 B 22,900 21 JPFA Japfa Comfeed Indonesia Tbk. 1,540 1,600 1,490 1,580 40 27,189,900 42,521,782,000 4,231 431.930 1,585 J 563,000 1,580 T/B 259,600 22 KLBF Kalbe Farma Tbk. 1,465 1,505 1,455 1,500 35 28,002,400 41,571,568,000 5,291 14,629.864 1,500 T/J 690,700 1,495 B 11,800 23 MNCN Media Nusantara Citra Tbk. 1,160 1,220 1,155 1,195 35 55,975,700 66,626,744,000 5,751 132.778 1,195 T/J 662,400 1,190 B 201,500 24 PGAS Perusahaan Gas Negara Tbk. 1,650 1,775 1,630 1,770 120 362,172,200 622,865,151,500 35,078 590.000 1,775 J 2,916,600 1,770 T/B 23,966,400 25 PTBA Bukit Asam Tbk. 2,820 2,900 2,830 2,850 30 52,184,700 149,360,926,000 14,435 2,478.261 2,860 J 363,200 2,850 T/B 1,817,300 26 SMGR Semen Indonesia (Persero) Tbk. 12,350 12,650 12,350 12,550 200 3,306,700 41,484,505,000 1,954 4,367.040 12,550 T/J 94,300 12,525 B 6,400 27 TLKM Telkom Indonesia (Persero) Tbk. 3,320 3,460 3,280 3,430 110 178,138,100 603,222,206,000 23,955 1,802.559 3,430 T/J 290,500 3,420 B 780,600 28 TOWR Sarana Menara Nusantara Tbk. 965 980 960 965 0 66,509,900 64,321,127,000 7,936 4,596.770 970 J 2,015,400 965 T/B 10,577,300 29 UNTR United Tractors Tbk. 26,075 27,000 26,125 26,925 850 4,924,000 132,012,185,000 7,638 32,053.571 26,925 T/J 9,900 26,900 B 31,800 30 UNVR Unilever Indonesia Tbk. 7,425 7,500 7,375 7,450 25 8,543,700 63,557,922,500 6,002 190,732.207 7,450 T/J 21,400 7,425 B 166,200 Total 2,433,411,500 6,557,360,832,500 356,772 24,120,800 88,964,900 Jakarta, 28 December 2020 Trading Division