List of Securities Quotation: IDX30 Date: Tuesday, 18 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 1,650 1,650 1,590 1,590 -60 8,778,800 14,199,288,000 1,726 1,939.024 1,605 J 8,900 1,590 T/B 977,900 2 ADRO Adaro Energy Tbk. --S2BXO1 1,320 1,350 1,315 1,330 10 28,647,600 38,293,707,000 2,995 120.909 1,330 T/J 542,200 1,325 B 1,267,200 3 ANTM Aneka Tambang Tbk. --S2XXO1 680 705 675 690 10 61,588,700 42,663,872,500 3,962 454.935 695 J 1,727,900 690 T/B 4,678,600 4 ASII Astra International Tbk. --S4BXO1 6,100 6,200 6,050 6,100 0 27,960,300 172,114,945,000 5,682 4,362.222 6,150 J 22,100 6,100 T/B 1,856,900 5 BBCA Bank Central Asia Tbk. --S8B3O1 33,600 33,600 33,350 33,475 -125 19,687,300 659,742,415,000 6,201 19,128.571 33,500 J 100 33,475 T/B 71,900 6 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,625 7,750 7,600 7,700 75 23,322,900 179,507,765,000 4,325 37.034 7,700 T/J 342,000 7,675 B 218,800 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,470 4,500 4,400 4,400 -70 88,694,500 395,157,484,000 7,481 5,028.571 4,470 J 45,600 4,400 T/B 16,880,500 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,795 1,905 1,780 1,895 100 31,694,000 59,153,787,500 3,900 247.174 1,900 J 398,600 1,895 T/B 618,800 9 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,850 7,850 7,800 7,825 -25 32,721,000 256,068,867,500 2,418 2,357.872 7,850 J 1,418,200 7,825 T/B 1,616,000 10 BRPT Barito Pacific Tbk. --S3XXO1 1,180 1,235 1,180 1,220 40 43,809,700 53,110,121,500 3,789 477.066 1,225 J 55,100 1,220 T/B 245,100 11 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,575 6,775 6,550 6,675 100 3,655,100 24,517,195,000 2,794 30,400.328 6,675 T/J 3,500 6,650 B 36,600 12 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,785 1,825 1,780 1,810 25 27,692,800 50,158,300,000 2,542 181.000 1,815 J 143,000 1,810 T/B 5,907,100 13 GGRM Gudang Garam Tbk. --M5B3O1 54,900 55,450 54,725 55,025 125 383,300 21,147,360,000 1,346 2,147.317 55,025 T/J 3,200 55,000 B 900 14 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,965 1,995 1,960 1,960 -5 30,619,900 60,237,452,000 3,731 9,784.345 1,960 T/J 582,700 1,955 B 2,276,200 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,850 10,950 10,825 10,850 0 5,428,000 59,123,025,000 1,982 402.224 10,875 J 3,500 10,850 T/B 65,100 16 INCO Vale Indonesia Tbk. --S2XXO1 3,090 3,150 3,060 3,090 0 4,467,500 13,848,027,000 1,079 1,261.224 3,100 J 2,000 3,090 T/B 388,300 17 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,150 7,175 7,100 7,100 -50 5,887,700 41,897,642,500 2,474 1,215.358 7,125 J 10,100 7,100 T/B 112,300 18 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,350 6,700 6,325 6,550 200 5,855,100 38,464,687,500 3,220 337.512 6,550 T/J 13,200 6,525 B 65,500 19 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,800 17,450 16,650 17,250 450 1,200,600 20,664,130,000 1,837 690.000 17,275 J 600 17,250 T/B 32,500 20 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,515 1,560 1,515 1,555 40 9,482,300 14,709,107,000 2,880 425.096 1,555 T/J 578,800 1,550 B 198,700 21 KLBF Kalbe Farma Tbk. --S5BXO1 1,390 1,475 1,390 1,395 5 22,990,100 32,713,240,000 4,383 13,605.774 1,400 J 1,800 1,395 T/B 284,200 22 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,505 1,515 1,475 1,495 -10 24,007,200 35,825,848,500 30,260 166.111 1,495 T/J 1,121,200 1,490 B 122,700 23 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,495 1,520 1,490 1,505 10 37,718,000 56,903,675,500 6,544 501.667 1,510 J 290,600 1,505 T/B 2,807,400 24 PTBA Bukit Asam Tbk. --S2BXO1 2,340 2,380 2,340 2,380 40 17,424,900 41,283,917,000 2,525 2,069.565 2,380 T/J 1,216,200 2,370 B 378,100 25 PTPP PP (Persero) Tbk. --S6XXO1 1,400 1,505 1,400 1,485 85 28,864,900 42,315,191,000 3,292 279.135 1,490 J 72,700 1,485 T/B 163,800 26 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,575 12,000 11,500 11,775 200 4,925,400 58,031,895,000 2,987 4,097.362 11,800 J 1,217,600 11,775 T/B 23,400 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,610 3,660 3,590 3,620 10 94,382,900 342,836,965,000 7,134 1,902.410 3,630 J 28,300 3,620 T/B 2,043,700 28 UNTR United Tractors Tbk. --S9BXO1 18,350 18,500 18,100 18,350 0 3,981,600 73,157,465,000 2,384 21,845.238 18,350 T/J 39,800 18,325 B 4,700 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,400 7,475 7,325 7,400 0 11,377,400 84,041,962,500 4,784 189,452.125 7,400 T/J 30,300 7,375 B 14,900 30 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,130 1,205 1,125 1,195 65 49,080,700 57,765,082,000 4,607 322.537 1,200 J 1,206,800 1,195 T/B 54,300 Total 756,330,200 3,039,654,420,500 135,264 11,126,600 43,412,100 Jakarta, 18 February 2020 Trading Division