List of Securities Quotation: IDX30 Date: Thursday, 06 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 1,600 1,645 1,595 1,640 40 12,920,200 20,961,591,000 4,000 2,000.000 1,645 J 513,900 1,640 T/B 118,400 2 ADRO Adaro Energy Tbk. --S2BXO1 1,315 1,350 1,280 1,305 -10 37,379,900 48,916,833,500 5,265 118.636 1,310 J 512,300 1,305 T/B 453,400 3 ANTM Aneka Tambang Tbk. --S2XXO1 725 735 715 735 10 28,180,200 20,532,533,500 2,790 484.605 735 T/J 1,506,400 730 B 1,582,100 4 ASII Astra International Tbk. --S4BXO1 6,400 6,525 6,425 6,500 100 26,015,800 168,733,970,000 4,335 4,648.269 6,500 T/J 930,900 6,475 B 396,000 5 BBCA Bank Central Asia Tbk. --S8B3O1 33,650 33,900 33,400 33,700 50 30,938,700 1,040,885,895,000 8,581 19,257.143 33,700 T/J 1,515,900 33,675 B 500 6 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,425 7,525 7,350 7,350 -75 16,798,500 124,425,420,000 3,634 35.351 7,375 J 9,000 7,350 T/B 466,700 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,560 4,590 4,530 4,550 -10 94,855,500 431,717,321,000 6,644 5,200.000 4,560 J 13,782,300 4,550 T/B 13,546,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,805 1,885 1,810 1,850 45 36,589,300 67,743,591,000 5,320 241.304 1,855 J 31,800 1,850 T/B 1,214,400 9 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,700 7,850 7,675 7,700 0 55,514,700 428,266,450,000 3,637 2,320.207 7,700 T/J 4,201,900 7,675 B 1,909,300 10 BRPT Barito Pacific Tbk. --S3XXO1 1,280 1,280 1,240 1,240 -40 40,622,600 51,007,707,000 3,040 484.886 1,250 J 602,000 1,240 T/B 1,005,900 11 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,775 6,675 6,450 6,500 -275 7,938,800 51,742,760,000 3,596 29,603.316 6,525 J 50,000 6,500 T/B 11,900 12 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,575 1,690 1,585 1,690 115 24,151,200 39,833,971,500 4,579 169.000 1,695 J 178,300 1,690 T/B 1,388,900 13 GGRM Gudang Garam Tbk. --M5B3O1 56,225 57,000 56,275 57,000 775 1,615,900 91,872,895,000 4,387 2,224.390 57,000 T/J 45,300 56,950 B 1,000 14 HMSP H.M. Sampoerna Tbk. --M5LKO1 2,040 2,080 2,050 2,060 20 29,609,300 61,074,332,000 2,306 10,283.546 2,060 T/J 592,100 2,050 B 1,923,900 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,500 11,650 11,475 11,500 0 2,299,400 26,455,890,000 1,924 426.321 11,500 T/J 251,600 11,475 B 10,300 16 INCO Vale Indonesia Tbk. --S2XXO1 3,300 3,350 3,280 3,310 10 4,690,400 15,542,911,000 1,726 1,351.020 3,320 J 60,600 3,310 T/B 127,500 17 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,750 7,850 7,700 7,700 -50 4,353,700 33,722,167,500 2,407 1,318.064 7,825 J 2,700 7,700 T/B 747,900 18 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,575 6,850 6,625 6,775 200 7,721,900 51,988,085,000 4,489 349.106 6,800 J 90,300 6,775 T/B 7,300 19 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,875 17,975 17,100 17,175 -700 1,220,700 21,097,222,500 2,942 687.000 17,200 J 2,800 17,175 T/B 22,500 20 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,495 1,535 1,490 1,510 15 6,195,400 9,357,159,500 2,093 412.794 1,510 T/J 2,900,900 1,505 B 161,500 21 KLBF Kalbe Farma Tbk. --S5BXO1 1,485 1,485 1,455 1,460 -25 16,990,900 24,938,996,500 2,612 14,239.735 1,470 J 10,000 1,460 T/B 9,541,300 22 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,580 1,620 1,560 1,615 35 26,832,500 42,898,644,000 21,095 179.444 1,615 T/J 442,400 1,610 B 1,384,000 23 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,475 1,540 1,480 1,520 45 119,388,900 180,522,688,500 14,023 506.667 1,520 T/J 3,067,700 1,515 B 719,000 24 PTBA Bukit Asam Tbk. --S2BXO1 2,320 2,360 2,280 2,290 -30 15,297,600 35,300,110,000 3,427 1,991.304 2,300 J 155,700 2,290 T/B 69,000 25 PTPP PP (Persero) Tbk. --S6XXO1 1,375 1,465 1,385 1,450 75 25,886,200 36,875,290,000 2,877 272.556 1,455 J 69,900 1,450 T/B 141,700 26 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,375 12,600 12,375 12,400 25 6,796,200 84,328,840,000 2,421 4,314.844 12,400 T/J 2,600 12,375 B 1,100 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,770 3,800 3,750 3,760 -10 56,261,500 211,946,119,000 6,567 1,975.983 3,770 J 114,600 3,760 T/B 582,300 28 UNTR United Tractors Tbk. --S9BXO1 18,750 19,100 18,700 18,700 -50 4,072,800 76,491,037,500 3,681 22,261.905 18,700 T/J 21,800 18,675 B 10,100 29 UNVR Unilever Indonesia Tbk. --M5BXO1 8,100 8,100 7,950 7,950 -150 10,884,300 86,892,365,000 4,189 203,533.026 8,000 J 128,900 7,950 T/B 13,200 30 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,190 1,240 1,190 1,230 40 51,438,600 62,724,885,500 3,598 331.984 1,230 T/J 763,300 1,225 B 778,900 Total 803,461,600 3,648,797,682,000 142,185 32,557,900 38,336,800 Jakarta, 06 February 2020 Trading Division