List of Securities Quotation: IDX30 Date: Friday, 09 October 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. 1,560 1,565 1,530 1,550 -10 2,971,500 4,583,458,000 3,284 1,890.244 1,550 T/J 503,200 1,545 B 15,200 2 ADRO Adaro Energy Tbk. 1,130 1,125 1,110 1,115 -15 73,435,200 81,984,499,000 8,539 101.364 1,120 J 884,400 1,115 T/B 4,943,200 3 ANTM Aneka Tambang Tbk. 720 775 725 765 45 175,465,400 132,312,329,500 12,123 504.385 770 J 4,876,500 765 T/B 4,207,000 4 ASII Astra International Tbk. 4,750 4,760 4,700 4,740 -10 19,525,000 92,383,217,000 5,227 3,389.661 4,740 T/J 4,476,800 4,730 B 261,400 5 BBCA Bank Central Asia Tbk. 28,900 28,875 28,600 28,875 -25 10,850,100 311,784,925,000 9,306 16,500.000 28,875 T/J 971,800 28,800 B 2,200 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,670 4,700 4,620 4,640 -30 25,505,200 118,761,321,000 6,636 22.317 4,650 J 747,100 4,640 T/B 432,700 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,150 3,170 3,120 3,150 0 81,127,400 255,245,308,000 11,913 3,600.000 3,150 T/J 4,821,300 3,140 B 1,422,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,235 1,245 1,220 1,230 -5 22,463,100 27,618,706,000 2,606 160.435 1,235 J 574,300 1,230 T/B 1,166,400 9 BMRI Bank Mandiri (Persero) Tbk. 5,450 5,575 5,450 5,550 100 45,124,300 249,085,282,500 5,959 1,672.357 5,550 T/J 1,650,800 5,525 B 3,137,600 10 BTPS Bank BTPN Syariah Tbk. 3,330 3,430 3,310 3,420 90 5,042,100 17,064,365,000 2,655 350.769 3,420 T/J 1,818,300 3,410 B 23,600 11 CPIN Charoen Pokphand Indonesia Tbk 6,000 6,000 5,875 5,950 -50 3,136,400 18,535,222,500 2,206 27,098.420 5,950 T/J 311,100 5,925 B 14,700 12 ERAA Erajaya Swasembada Tbk. 1,595 1,625 1,595 1,605 10 16,408,400 26,356,951,000 2,401 160.500 1,605 T/J 33,700 1,600 B 909,000 13 EXCL XL Axiata Tbk. 2,200 2,240 2,190 2,200 0 17,913,200 39,648,661,000 2,572 111.652 2,210 J 83,800 2,200 T/B 76,100 14 GGRM Gudang Garam Tbk. 43,875 44,725 43,500 44,250 375 1,446,800 64,090,657,500 3,734 1,726.829 44,250 T/J 15,900 44,200 B 200 15 HMSP H.M. Sampoerna Tbk. 1,555 1,575 1,535 1,550 -5 16,108,700 25,084,739,500 3,855 7,737.620 1,555 J 327,300 1,550 T/B 13,300 16 ICBP Indofood CBP Sukses Makmur Tbk. 10,075 10,100 10,050 10,050 -25 2,004,200 20,161,735,000 1,772 372.567 10,050 T/J 238,600 10,025 B 231,900 17 INCO Vale Indonesia Tbk. 3,500 3,730 3,560 3,690 190 23,629,000 86,025,076,000 5,697 1,506.122 3,700 J 371,500 3,690 T/B 147,900 18 INDF Indofood Sukses Makmur Tbk. 7,225 7,275 7,200 7,225 0 2,322,100 16,779,717,500 1,938 1,236.755 7,250 J 36,500 7,225 T/B 97,900 19 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,000 8,825 8,850 -50 2,224,200 19,763,587,500 1,854 456.028 8,875 J 78,200 8,850 T/B 11,900 20 INTP Indocement Tunggal Prakarsa Tbk. 10,875 10,950 10,725 10,775 -100 1,189,100 12,833,937,500 1,655 431.000 10,800 J 13,800 10,775 T/B 48,700 21 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,145 1,130 1,135 5 12,199,900 13,855,070,000 2,411 310.279 1,140 J 116,900 1,135 T/B 2,900 22 KLBF Kalbe Farma Tbk. 1,600 1,590 1,565 1,570 -30 14,912,300 23,446,588,500 3,042 15,312.591 1,575 J 106,900 1,570 T/B 7,900 23 MNCN Media Nusantara Citra Tbk. 785 795 780 790 5 64,415,600 50,774,098,500 7,351 87.778 790 T/J 1,627,400 785 B 3,378,900 24 PGAS Perusahaan Gas Negara Tbk. 980 985 970 980 0 60,133,400 58,914,265,000 5,124 326.667 985 J 4,875,200 980 T/B 2,746,100 25 PTBA Bukit Asam Tbk. 1,990 2,010 1,980 1,985 -5 11,386,800 22,645,179,500 3,488 1,726.087 1,985 T/J 790,700 1,980 B 2,152,100 26 SMGR Semen Indonesia (Persero) Tbk. 9,650 9,575 9,350 9,375 -275 2,736,100 25,736,070,000 1,888 3,262.231 9,400 J 7,000 9,375 T/B 106,500 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,700 2,750 2,700 2,730 30 109,122,300 297,338,771,000 11,000 1,434.690 2,730 T/J 3,611,400 2,720 B 1,570,100 28 TOWR Sarana Menara Nusantara Tbk. 1,025 1,030 1,015 1,025 0 89,526,600 91,632,785,000 16,433 4,882.580 1,025 T/J 1,595,800 1,020 B 6,049,700 29 UNTR United Tractors Tbk. 22,600 22,775 22,325 22,400 -200 2,418,400 54,323,790,000 3,080 26,666.667 22,400 T/J 109,900 22,375 B 30,700 30 UNVR Unilever Indonesia Tbk. 8,025 8,050 7,975 8,050 25 4,652,000 37,314,010,000 2,112 206,093.190 8,050 T/J 579,300 8,025 B 4,900 Total 919,394,800 2,296,084,323,500 151,861 36,255,400 33,212,700 Jakarta, 09 October 2020 Trading Division