List of Securities Quotation: IDX30 Date: Thursday, 27 August 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. 1,645 1,645 1,590 1,610 -35 21,248,600 34,203,303,500 6,157 1,963.415 1,615 J 141,500 1,610 T/B 44,000 2 ADRO Adaro Energy Tbk. 1,110 1,130 1,110 1,125 15 61,274,600 68,538,651,000 5,221 102.273 1,125 T/J 2,199,900 1,120 B 54,900 3 ANTM Aneka Tambang Tbk. 785 805 785 795 10 87,815,900 69,616,139,000 4,873 524.164 800 J 9,225,300 795 T/B 6,522,800 4 ASII Astra International Tbk. 5,350 5,400 5,250 5,300 -50 27,491,500 145,637,197,500 6,265 3,790.127 5,300 T/J 341,300 5,275 B 82,800 5 BBCA Bank Central Asia Tbk. 31,700 33,000 31,700 33,000 1,300 13,665,200 442,569,497,500 12,205 18,857.143 33,000 T/J 3,806,700 32,875 B 100 6 BBNI Bank Negara Indonesia (Persero) Tbk. 5,325 5,425 5,250 5,300 -25 56,667,800 302,412,590,000 13,881 25.491 5,300 T/J 65,300 5,275 B 1,575,100 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,740 3,780 3,660 3,700 -40 187,984,900 696,827,932,000 29,342 4,228.571 3,710 J 1,870,700 3,700 T/B 91,200 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,565 1,620 1,565 1,585 20 47,208,200 75,100,158,500 5,126 206.739 1,590 J 803,100 1,585 T/B 5,225,600 9 BMRI Bank Mandiri (Persero) Tbk. 6,350 6,350 6,200 6,300 -50 46,725,100 292,641,967,500 10,304 1,898.351 6,300 T/J 2,343,900 6,275 B 53,500 10 BTPS Bank BTPN Syariah Tbk. 3,890 3,940 3,850 3,860 -30 6,053,400 23,547,242,000 3,408 395.897 3,860 T/J 166,200 3,850 B 706,500 11 CPIN Charoen Pokphand Indonesia Tbk 6,100 6,250 6,100 6,250 150 7,022,100 43,501,657,500 4,446 28,464.727 6,250 T/J 490,400 6,225 B 17,700 12 ERAA Erajaya Swasembada Tbk. 1,745 1,745 1,690 1,695 -50 18,184,500 31,326,839,500 3,556 169.500 1,700 J 1,316,200 1,695 T/B 191,900 13 EXCL XL Axiata Tbk. 2,540 2,580 2,510 2,540 0 21,293,200 53,986,380,000 4,887 128.907 2,550 J 486,500 2,540 T/B 724,000 14 GGRM Gudang Garam Tbk. 52,675 52,800 51,825 51,900 -775 2,417,600 125,937,027,500 6,487 2,025.366 51,975 J 700 51,900 T/B 82,500 15 HMSP H.M. Sampoerna Tbk. 1,700 1,700 1,680 1,685 -15 36,990,000 62,430,311,000 6,164 8,411.542 1,690 J 173,200 1,685 T/B 13,500 16 ICBP Indofood CBP Sukses Makmur Tbk. 10,350 10,450 10,300 10,350 0 3,609,200 37,288,262,500 3,812 383.689 10,350 T/J 320,700 10,325 B 10,300 17 INCO Vale Indonesia Tbk. 3,780 3,870 3,790 3,830 50 12,304,800 47,156,553,000 2,474 1,563.265 3,830 T/J 593,900 3,820 B 64,300 18 INDF Indofood Sukses Makmur Tbk. 7,675 7,725 7,600 7,675 0 7,856,800 60,055,367,500 4,135 1,313.785 7,675 T/J 24,000 7,650 B 3,500 19 INKP Indah Kiat Pulp & Paper Tbk. 9,425 9,475 9,275 9,375 -50 4,097,700 38,374,100,000 2,653 483.081 9,400 J 103,900 9,375 T/B 60,900 20 INTP Indocement Tunggal Prakarsa Tbk. 12,275 12,300 12,100 12,200 -75 2,764,000 33,697,305,000 1,666 488.000 12,225 J 6,600 12,200 T/B 30,400 21 JPFA Japfa Comfeed Indonesia Tbk. 1,155 1,170 1,140 1,140 -15 12,628,800 14,528,728,000 2,812 311.646 1,145 J 1,784,300 1,140 T/B 1,098,200 22 KLBF Kalbe Farma Tbk. 1,590 1,620 1,600 1,615 25 22,442,600 36,132,896,000 2,798 15,751.487 1,615 T/J 10,205,300 1,610 B 6,000 23 MNCN Media Nusantara Citra Tbk. 915 925 890 895 -20 59,465,300 53,868,730,500 4,957 99.444 900 J 1,023,000 895 T/B 4,161,200 24 PGAS Perusahaan Gas Negara Tbk. 1,315 1,330 1,305 1,315 0 61,154,600 80,548,387,500 5,866 438.333 1,315 T/J 282,800 1,310 B 3,087,400 25 PTBA Bukit Asam Tbk. 2,130 2,160 2,110 2,130 0 26,375,900 56,212,000,000 4,958 1,852.174 2,130 T/J 1,089,400 2,120 B 567,400 26 SMGR Semen Indonesia (Persero) Tbk. 10,450 10,700 10,325 10,675 225 4,458,700 47,214,345,000 3,397 3,714.594 10,675 T/J 5,500 10,650 B 1,100 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,020 3,040 2,970 2,990 -30 102,787,800 307,411,134,000 17,599 1,571.327 2,990 T/J 3,499,100 2,980 B 2,893,600 28 TOWR Sarana Menara Nusantara Tbk. 1,025 1,040 1,025 1,040 15 96,250,000 99,442,254,500 11,055 4,954.032 1,040 T/J 4,176,800 1,035 B 1,394,200 29 UNTR United Tractors Tbk. 23,250 23,550 23,200 23,525 275 2,503,000 58,565,377,500 4,111 28,005.952 23,525 T/J 25,000 23,425 B 200 30 UNVR Unilever Indonesia Tbk. 8,200 8,250 8,175 8,250 50 11,343,100 93,154,217,500 4,017 211,213.518 8,250 T/J 880,500 8,225 B 3,700 Total 1,072,084,900 3,531,926,552,500 198,632 47,451,700 28,768,500 Jakarta, 27 August 2020 Trading Division