List of Securities Quotation: IDX30 Date: Saturday, 09 January 2021 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. --MO1UKPMN000093-------------- 1,800 1,955 1,850 1,955 155 2,800 5,392,000 8 2,384.146 1,955 T/J 300 1,950 B 2,200 2 ADRO Adaro Energy Tbk. --MO1XDCU1000021-------------- 1,450 1,655 1,470 1,655 205 9,523,500 14,801,700,500 15,909 150.455 1,655 T/J 300 1,650 B 350,000 3 ANTM Aneka Tambang Tbk. --MO1SDWV0000023-------------- 3,250 4,060 3,400 4,060 810 57,386,200 227,341,869,000 8,924 2,676.864 0 J 0 4,060 T/B 141,700 4 ASII Astra International Tbk. --MO1UBAC8000042-------------- 7,275 8,025 7,000 8,000 725 14,559,200 111,463,580,000 9,505 5,720.947 8,000 T/J 408,900 7,975 B 5,000 5 BBCA Bank Central Asia Tbk. --MO1UQNCN000081-------------- 35,600 35,900 35,700 35,900 300 54,200 1,939,660,000 66 20,514.286 36,000 J 100 35,700 B 10,000 6 BBNI Bank Negara Indonesia (Persero) Tbk. --MO1UQSPK000081-------------- 6,925 7,775 6,925 7,525 600 198,400 1,433,072,500 162 36.193 0 J 0 7,250 B 1,000 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --MO1UQSPA000081-------------- 4,500 5,500 4,560 5,125 625 1,976,400 9,484,651,500 704 5,857.143 5,125 T/J 900 5,100 B 990,100 8 BBTN Bank Tabungan Negara (Persero) Tbk. --MO1HBRL4000081-------------- 1,940 1,900 1,805 1,810 -130 265,100 478,637,000 338 236.087 1,820 J 200 1,810 T/B 5,500 9 BMRI Bank Mandiri (Persero) Tbk. --MO1UQSPD000081-------------- 6,700 6,950 6,750 6,750 50 180,300 1,231,445,000 56 2,033.947 6,750 T/J 21,900 6,700 B 12,400 10 BTPS Bank BTPN Syariah Tbk. --MO1XRCM3000081-------------- 3,860 0 0 3,860 0 0 0 0 395.897 3,860 J 2,000 3,790 B 1,200 11 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA000036-------------- 6,425 0 0 6,425 0 0 0 0 29,261.739 6,700 J 10,000 6,675 B 100,000 12 ERAA Erajaya Swasembada Tbk. --MO1HK5MB000093-------------- 2,370 2,450 2,370 2,450 80 3,200 7,751,000 13 245.000 2,550 J 5,000 2,450 T/B 2,700 13 EXCL XL Axiata Tbk. --MO1XDTM4000073-------------- 2,740 2,810 2,770 2,800 60 35,700 99,917,000 9 142.102 2,870 J 50,000 2,780 B 5,000 14 GGRM Gudang Garam Tbk. --MO1H42C3000052-------------- 41,800 42,500 42,000 42,500 700 24,500 1,040,490,000 20 1,658.537 43,000 J 11,000 42,500 T/B 17,700 15 HMSP H.M. Sampoerna Tbk. --MO1H42CD000052-------------- 1,515 1,620 1,550 1,550 35 13,400 21,559,000 13 7,737.620 1,550 T/J 8,300 1,515 B 21,300 16 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAFA000051-------------- 9,500 10,000 9,275 10,000 500 34,600 345,877,500 14 370.714 0 J 0 10,000 T/B 1,066,700 17 INCO Vale Indonesia Tbk. --MO1SN5M2000023-------------- 6,700 6,500 6,500 6,500 -200 12,000 78,000,000 14 2,653.061 6,600 J 200 6,500 T/B 89,700 18 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ2000051-------------- 7,350 8,000 6,850 6,850 -500 307,800 2,207,460,000 156 1,172.564 6,850 T/J 1,327,600 0 B 0 19 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDFM6000038-------------- 11,425 0 0 11,425 0 0 0 0 588.714 11,425 J 300 0 B 0 20 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNTUD000031-------------- 14,825 0 0 14,825 0 0 0 0 593.000 0 J 0 14,850 B 300 21 JPFA Japfa Comfeed Indonesia Tbk. --MO1SDCM1000036-------------- 1,475 1,485 1,480 1,485 10 5,100 7,549,000 9 405.960 1,500 J 100 1,485 T/B 1,300 22 KLBF Kalbe Farma Tbk. --MO1XNAQA000053-------------- 1,500 1,495 1,480 1,480 -20 8,700 12,927,000 15 14,434.800 1,490 J 800 1,480 T/B 700 23 MNCN Media Nusantara Citra Tbk. --MO1SDCMK000095-------------- 1,225 1,295 1,240 1,240 15 6,400 8,234,000 13 137.778 1,295 J 1,500 1,240 T/B 1,700 24 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXB000071-------------- 1,795 1,800 1,670 1,795 0 482,200 840,682,000 228 598.333 1,800 J 63,300 1,795 T/B 104,100 25 PTBA Bukit Asam Tbk. --MO1XDPXG000021-------------- 2,880 2,970 2,910 2,960 80 913,300 2,694,281,000 121 2,573.913 2,980 J 100 2,960 T/B 95,400 26 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR0000031-------------- 12,300 12,300 12,300 12,300 0 2,700 33,210,000 3 4,280.047 12,350 J 2,000 12,300 T/B 900 27 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWN000073-------------- 3,500 4,200 3,400 4,180 680 28,083,500 100,884,176,000 16,857 2,196.705 4,230 J 250,000 4,180 T/B 243,100 28 TOWR Sarana Menara Nusantara Tbk. --MO1U4GCB000075-------------- 960 965 965 965 5 500 482,500 3 4,596.770 965 T/J 400 960 B 12,500 29 UNTR United Tractors Tbk. --MO1XNGQ7000091-------------- 26,800 0 0 26,800 0 0 0 0 31,904.762 0 J 0 26,400 B 300 30 UNVR Unilever Indonesia Tbk. --MO1XNAQD000054-------------- 7,175 7,700 7,175 7,600 425 12,200 92,247,500 25 194,572.453 8,400 J 1,300 7,600 T/B 600 Total 114,091,900 476,554,851,000 53,185 2,166,500 3,283,100 Jakarta, 09 January 2021 Trading Division