List of Securities Quotation: IDX30 Date: Monday, 24 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 1,555 1,560 1,500 1,510 -45 9,370,900 14,208,345,500 2,238 1,841.463 1,515 J 9,700 1,510 T/B 107,400 2 ADRO Adaro Energy Tbk. --S2BXO1 1,310 1,310 1,270 1,285 -25 37,626,300 48,416,287,000 4,991 116.818 1,285 T/J 146,900 1,280 B 251,900 3 ANTM Aneka Tambang Tbk. --S2XXO1 700 715 680 685 -15 67,340,700 46,689,141,000 5,630 451.638 685 T/J 2,748,500 680 B 4,940,300 4 ASII Astra International Tbk. --S4BXO1 6,200 6,150 6,025 6,100 -100 34,190,600 208,553,692,500 4,133 4,362.222 6,125 J 711,800 6,100 T/B 622,400 5 BBCA Bank Central Asia Tbk. --S8B3O1 33,075 33,000 32,550 32,625 -450 16,982,000 555,678,427,500 9,168 18,642.857 32,725 J 7,000 32,625 T/B 473,600 6 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,775 7,700 7,475 7,575 -200 29,756,400 225,412,512,500 4,853 36.433 7,600 J 285,700 7,575 T/B 4,862,700 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,510 4,540 4,470 4,490 -20 102,908,000 462,391,407,000 7,998 5,131.429 4,500 J 633,500 4,490 T/B 12,548,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,870 1,865 1,805 1,820 -50 17,339,200 31,525,347,000 3,261 237.391 1,825 J 545,300 1,820 T/B 7,179,300 9 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,900 7,825 7,650 7,775 -125 64,384,400 500,314,007,500 5,085 2,342.806 7,800 J 2,055,200 7,775 T/B 8,569,100 10 BRPT Barito Pacific Tbk. --S3XXO1 1,160 1,175 1,080 1,110 -50 37,203,600 41,404,840,000 3,626 434.052 1,115 J 333,600 1,110 T/B 1,600 11 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,575 6,700 6,300 6,450 -125 4,098,800 26,634,402,500 2,924 29,375.598 6,475 J 5,100 6,450 T/B 91,200 12 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,860 1,860 1,730 1,740 -120 19,491,400 34,846,072,500 5,288 174.000 1,740 T/J 43,200 1,735 B 80,600 13 GGRM Gudang Garam Tbk. --M5B3O1 55,975 55,875 55,025 55,250 -725 749,500 41,412,362,500 1,763 2,156.098 55,375 J 1,600 55,250 T/B 138,500 14 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,920 1,940 1,900 1,905 -15 41,923,600 80,219,352,000 3,970 9,509.784 1,910 J 91,200 1,905 T/B 6,338,800 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,950 11,125 10,750 11,025 75 2,871,700 31,512,005,000 1,912 408.712 11,025 T/J 623,200 10,975 B 200 16 INCO Vale Indonesia Tbk. --S2XXO1 3,060 3,050 2,990 3,010 -50 5,082,600 15,301,805,000 1,484 1,228.571 3,020 J 36,900 3,010 T/B 167,200 17 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,200 7,225 7,000 7,200 0 6,967,200 49,945,922,500 2,936 1,232.476 7,200 T/J 2,100 7,175 B 2,100 18 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,375 6,250 6,050 6,100 -275 5,019,700 30,718,432,500 2,807 314.324 6,100 T/J 130,700 6,075 B 62,400 19 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,575 16,600 15,825 15,900 -675 1,768,400 28,223,002,500 3,592 636.000 15,925 J 29,300 15,900 T/B 4,700 20 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,555 1,555 1,480 1,525 -30 13,597,400 20,707,901,000 2,149 416.894 1,530 J 569,700 1,525 T/B 59,300 21 KLBF Kalbe Farma Tbk. --S5BXO1 1,365 1,390 1,340 1,355 -10 21,385,300 29,090,008,500 3,823 13,215.644 1,360 J 359,300 1,355 T/B 400 22 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,440 1,430 1,335 1,355 -85 34,517,700 47,265,365,000 7,134 150.556 1,355 T/J 684,500 1,350 B 313,800 23 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,525 1,510 1,480 1,480 -45 51,143,600 76,106,237,500 5,601 493.333 1,480 T/J 42,300 1,475 B 1,347,100 24 PTBA Bukit Asam Tbk. --S2BXO1 2,410 2,400 2,320 2,350 -60 17,784,200 41,801,567,000 4,422 2,043.478 2,350 T/J 285,000 2,340 B 35,500 25 PTPP PP (Persero) Tbk. --S6XXO1 1,410 1,395 1,330 1,335 -75 23,868,300 32,191,024,000 3,043 250.940 1,335 T/J 529,100 1,330 B 1,507,500 26 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,600 11,500 11,100 11,250 -350 4,493,800 50,656,670,000 1,782 3,914.677 11,275 J 8,500 11,250 T/B 1,432,400 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,690 3,720 3,630 3,640 -50 72,610,600 265,950,298,000 7,272 1,912.920 3,650 J 4,600 3,640 T/B 5,068,200 28 UNTR United Tractors Tbk. --S9BXO1 18,225 18,100 17,650 17,900 -325 5,410,800 97,159,947,500 4,564 21,309.524 18,000 J 23,800 17,900 T/B 1,301,100 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,500 7,425 7,225 7,225 -275 11,614,600 84,621,122,500 7,521 184,971.838 7,250 J 129,700 7,225 T/B 21,700 30 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,150 1,130 1,075 1,075 -75 48,552,700 52,987,672,000 4,953 290.148 1,080 J 115,500 1,075 T/B 136,400 Total 810,054,000 3,271,945,177,500 129,923 11,192,500 57,665,700 Jakarta, 24 February 2020 Trading Division