List of Securities Quotation: IDX30 Date: Wednesday, 04 March 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. --M9B3O1 1,465 1,545 1,465 1,535 70 8,613,400 13,056,109,000 2,685 1,871.951 1,540 J 285,700 1,535 T/B 51,100 2 ADRO Adaro Energy Tbk. --M2BXO1 1,140 1,215 1,110 1,205 65 85,031,200 100,498,982,500 7,995 109.545 1,210 J 148,600 1,205 T/B 215,100 3 ANTM Aneka Tambang Tbk. --M2XXO1 615 635 610 630 15 93,281,500 58,503,907,500 7,138 415.375 630 T/J 659,000 625 B 1,011,500 4 ASII Astra International Tbk. --M4BXO1 5,900 6,025 5,875 5,975 75 43,566,600 259,196,942,500 6,949 4,272.832 5,975 T/J 45,800 5,950 B 415,400 5 BBCA Bank Central Asia Tbk. --M8B3O1 31,600 32,500 31,300 32,200 600 16,605,000 532,743,082,500 13,767 18,400.000 32,200 T/J 486,000 32,125 B 42,200 6 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3O1 6,800 7,000 6,725 6,950 150 38,848,200 268,089,530,000 6,673 33.427 6,950 T/J 563,200 6,925 B 959,000 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 4,100 4,240 4,130 4,220 120 116,305,200 489,494,701,000 11,630 4,822.857 4,230 J 226,300 4,220 T/B 3,920,500 8 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,690 1,775 1,675 1,750 60 24,391,200 42,028,679,500 3,248 228.261 1,765 J 5,000 1,750 T/B 218,600 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 7,200 7,500 7,225 7,475 275 46,277,700 343,302,430,000 6,941 2,252.408 7,500 J 1,005,500 7,475 T/B 449,100 10 BRPT Barito Pacific Tbk. --M3XXO1 965 1,065 955 1,020 55 115,191,800 118,356,950,500 8,054 398.858 1,025 J 1,180,100 1,020 T/B 312,600 11 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 6,025 6,500 5,975 6,425 400 6,662,800 42,275,520,000 3,864 29,261.739 6,450 J 5,300 6,425 T/B 282,900 12 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,740 1,790 1,690 1,785 45 14,730,700 26,047,313,000 2,684 178.500 1,785 T/J 500 1,780 B 5,487,500 13 GGRM Gudang Garam Tbk. --M5B3O1 50,775 52,200 50,500 51,775 1,000 990,400 51,301,215,000 2,456 2,020.488 51,950 J 100 51,775 T/B 14,300 14 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,750 1,820 1,735 1,785 35 37,626,400 67,484,930,000 5,037 8,910.743 1,785 T/J 74,400 1,780 B 1,169,600 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,950 11,000 10,750 10,950 0 4,640,300 50,768,700,000 2,837 405.931 10,950 T/J 303,200 10,925 B 12,100 16 INCO Vale Indonesia Tbk. --M2XXO1 2,720 2,760 2,630 2,710 -10 9,474,100 25,719,723,000 2,607 1,106.122 2,720 J 98,700 2,710 T/B 115,100 17 INDF Indofood Sukses Makmur Tbk. --M5BXO1 7,125 7,250 7,050 7,175 50 8,989,200 64,580,807,500 3,654 1,228.196 7,175 T/J 60,000 7,150 B 269,900 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 6,075 6,575 5,925 6,350 275 11,096,300 70,667,407,500 5,422 327.207 6,350 T/J 36,400 6,325 B 43,900 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 14,050 15,700 14,300 15,525 1,475 3,146,000 47,395,842,500 4,381 621.000 15,525 T/J 3,700 15,400 B 700 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,495 1,530 1,475 1,520 25 10,477,200 15,865,242,000 2,894 415.528 1,520 T/J 349,200 1,515 B 489,600 21 KLBF Kalbe Farma Tbk. --M5BXO1 1,210 1,290 1,210 1,275 65 30,659,400 38,848,466,000 4,777 12,435.385 1,280 J 310,400 1,275 T/B 184,100 22 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,305 1,400 1,300 1,395 90 43,387,800 59,083,749,500 40,376 155.000 1,395 T/J 2,605,500 1,390 B 468,000 23 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,345 1,435 1,320 1,425 80 88,812,700 123,949,681,500 8,015 475.000 1,430 J 566,200 1,425 T/B 1,459,400 24 PTBA Bukit Asam Tbk. --M2BXO1 2,370 2,500 2,350 2,470 100 33,038,400 81,342,291,000 5,215 2,147.826 2,480 J 11,800 2,470 T/B 639,600 25 PTPP PP (Persero) Tbk. --M6XXO1 1,125 1,180 1,105 1,170 45 56,482,400 65,191,495,000 5,635 219.925 1,175 J 161,600 1,170 T/B 500,300 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 10,925 11,575 10,750 11,200 275 6,562,000 73,895,117,500 4,202 3,897.279 11,225 J 84,800 11,200 T/B 333,400 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,620 3,840 3,630 3,830 210 136,081,000 514,953,872,000 11,010 2,012.770 3,830 T/J 936,700 3,820 B 738,000 28 UNTR United Tractors Tbk. --M9BXO1 17,650 18,575 17,500 18,500 850 5,058,200 93,097,645,000 3,872 22,023.810 18,525 J 2,800 18,500 T/B 155,900 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,125 7,450 7,100 7,425 300 16,142,200 118,486,682,500 8,388 190,092.166 7,425 T/J 1,745,300 7,400 B 26,500 30 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 985 1,045 970 1,035 50 57,378,300 58,298,189,000 4,519 279.352 1,040 J 2,259,300 1,035 T/B 581,600 Total 1,169,547,600 3,914,525,204,500 206,925 14,221,100 20,567,500 Jakarta, 04 March 2020 Trading Division