List of Securities Quotation: IDX30 Date: Monday, 03 February 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. --S9B3O1 1,720 1,690 1,590 1,600 -120 40,106,500 64,191,641,000 4,797 1,951.220 1,600 T/J 74,683,200 1,595 B 245,300 2 ADRO Adaro Energy Tbk. --S2BXO1 1,225 1,245 1,180 1,225 0 66,293,300 80,682,924,500 7,355 111.364 1,230 J 100,000 1,225 T/B 310,200 3 ANTM Aneka Tambang Tbk. --S2XXO1 720 730 705 715 -5 45,970,300 32,899,371,500 4,067 471.418 720 J 1,488,700 715 T/B 339,800 4 ASII Astra International Tbk. --S4BXO1 6,350 6,425 6,250 6,275 -75 34,538,400 217,749,467,500 7,022 4,487.367 6,300 J 3,600 6,275 T/B 1,145,400 5 BBCA Bank Central Asia Tbk. --S8B3O1 32,400 32,925 31,850 32,200 -200 29,959,400 970,701,642,500 17,303 18,400.000 32,200 T/J 1,279,200 32,175 B 1,021,900 6 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,200 7,300 7,075 7,125 -75 20,150,200 144,471,007,500 5,238 34.269 7,150 J 43,100 7,125 T/B 658,300 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,460 4,490 4,450 4,460 0 131,584,600 587,580,635,000 12,672 5,097.143 4,470 J 35,100 4,460 T/B 3,435,900 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,870 1,865 1,805 1,810 -60 17,314,800 31,625,473,000 3,505 236.087 1,815 J 1,100 1,810 T/B 525,200 9 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,550 7,575 7,350 7,500 -50 43,635,900 326,260,872,500 5,161 2,259.941 7,500 T/J 521,700 7,475 B 204,000 10 BRPT Barito Pacific Tbk. --S3XXO1 1,305 1,300 1,260 1,275 -30 36,542,200 46,619,377,500 4,183 498.573 1,280 J 114,300 1,275 T/B 306,300 11 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,650 6,525 6,100 6,200 -450 8,736,200 55,391,412,500 4,508 28,237.009 6,225 J 55,300 6,200 T/B 296,400 12 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,590 1,600 1,535 1,560 -30 6,584,900 10,281,224,500 2,262 156.000 1,570 J 11,500 1,560 T/B 133,700 13 GGRM Gudang Garam Tbk. --M5B3O1 55,775 56,000 55,100 55,475 -300 1,217,300 67,511,162,500 3,166 2,164.878 55,475 T/J 189,200 55,425 B 100 14 HMSP H.M. Sampoerna Tbk. --M5LKO1 2,070 2,080 2,030 2,060 -10 25,456,100 52,303,120,000 3,258 10,283.546 2,060 T/J 5,900 2,050 B 821,900 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,375 11,425 11,300 11,400 25 2,396,500 27,308,637,500 2,292 422.614 11,425 J 378,600 11,400 T/B 155,900 16 INCO Vale Indonesia Tbk. --S2XXO1 3,160 3,250 3,090 3,250 90 8,700,000 27,643,575,000 2,578 1,326.531 3,260 J 2,000 3,250 T/B 836,000 17 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,825 7,750 7,600 7,675 -150 6,488,600 49,827,310,000 3,323 1,313.785 7,700 J 251,400 7,675 T/B 10,174,700 18 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,750 6,775 6,525 6,525 -225 5,398,500 35,623,830,000 4,147 336.224 6,525 T/J 84,600 6,500 B 610,900 19 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,475 16,925 16,400 16,875 400 2,802,500 47,232,307,500 4,089 675.000 16,875 T/J 437,600 16,850 B 700 20 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,500 1,490 1,425 1,465 -35 22,272,500 32,646,264,500 3,201 400.492 1,465 T/J 1,200,300 1,455 B 1,870,500 21 KLBF Kalbe Farma Tbk. --S5BXO1 1,430 1,485 1,410 1,470 40 15,229,400 22,376,484,500 3,260 14,337.267 1,475 J 26,300 1,470 T/B 101,500 22 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,590 1,615 1,550 1,615 25 32,271,500 51,411,322,000 37,384 179.444 1,615 T/J 636,200 1,610 B 2,492,300 23 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,705 1,725 1,675 1,700 -5 38,058,200 64,798,081,000 6,524 566.667 1,700 T/J 519,700 1,695 B 469,800 24 PTBA Bukit Asam Tbk. --S2BXO1 2,210 2,220 2,160 2,170 -40 35,172,600 76,805,369,000 4,666 1,886.957 2,170 T/J 466,400 2,160 B 923,100 25 PTPP PP (Persero) Tbk. --S6XXO1 1,380 1,400 1,350 1,380 0 13,116,200 18,083,888,000 2,928 259.398 1,380 T/J 5,329,200 1,375 B 95,800 26 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,950 12,200 11,700 12,000 50 2,766,800 33,152,810,000 3,382 4,175.656 12,025 J 103,600 12,000 T/B 92,300 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,800 3,820 3,730 3,740 -60 68,360,600 257,796,992,000 11,530 1,965.473 3,750 J 130,200 3,740 T/B 5,180,600 28 UNTR United Tractors Tbk. --S9BXO1 19,200 19,350 19,025 19,075 -125 3,563,400 68,202,107,500 6,283 22,708.333 19,100 J 18,000 19,075 T/B 77,100 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,950 8,075 7,800 7,850 -100 8,731,500 69,072,525,000 7,575 200,972.862 7,900 J 17,100 7,850 T/B 655,600 30 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,230 1,235 1,195 1,210 -20 40,029,200 48,515,813,500 3,701 326.586 1,215 J 612,900 1,210 T/B 310,600 Total 813,448,100 3,618,766,649,000 191,360 88,746,000 33,491,800 Jakarta, 03 February 2020 Trading Division