List of Securities Quotation: IDX30 Date: Monday, 09 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 1,460 1,420 1,370 1,395 -65 21,716,900 30,399,232,000 2,201 1,701.220 1,400 J 8,900 1,395 T/B 69,600 2 ADRO Adaro Energy Tbk. --M2BXO1 1,160 1,085 1,000 1,010 -150 85,414,300 87,923,387,500 9,189 91.818 1,015 J 246,700 1,010 T/B 846,200 3 ANTM Aneka Tambang Tbk. --M2XXO1 610 590 550 555 -55 105,445,200 60,273,585,500 8,741 365.926 560 J 1,166,900 555 T/B 661,100 4 ASII Astra International Tbk. --M4BXO1 5,675 5,500 5,025 5,025 -650 87,904,100 459,877,367,500 12,778 3,593.470 5,050 J 33,900 5,025 T/B 884,500 5 BBCA Bank Central Asia Tbk. --M8B3O1 31,000 30,200 28,925 28,925 -2,075 28,177,900 830,787,437,500 27,698 16,528.571 28,925 T/J 108,600 28,900 B 592,000 6 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3O1 6,400 6,125 5,600 5,650 -750 68,061,300 399,456,372,500 15,393 27.175 5,650 T/J 1,204,200 5,625 B 663,000 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 4,010 3,950 3,750 3,750 -260 149,028,700 573,144,570,000 37,846 4,285.714 3,760 J 1,200 3,750 T/B 11,100 8 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,660 1,630 1,400 1,450 -210 18,762,200 28,460,130,500 3,846 189.130 1,450 T/J 673,800 1,445 B 1,700 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 7,250 7,000 6,575 6,575 -675 56,566,200 381,068,677,500 9,559 1,981.215 6,600 J 10,900 6,575 T/B 312,600 10 BRPT Barito Pacific Tbk. --M3XXO1 970 930 825 845 -125 49,240,300 42,895,309,000 5,740 330.427 845 T/J 659,600 840 B 1,006,100 11 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 6,200 6,025 5,625 5,800 -400 8,806,100 51,245,292,500 3,675 26,415.266 5,850 J 15,000 5,800 T/B 54,900 12 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,730 1,650 1,565 1,570 -160 15,716,000 25,173,802,000 4,027 157.000 1,570 T/J 1,200 1,565 B 185,600 13 GGRM Gudang Garam Tbk. --M5B3O1 50,400 49,500 44,975 44,975 -5,425 1,702,500 80,009,217,500 3,995 1,755.122 44,975 T/J 37,000 44,950 B 100 14 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,715 1,675 1,550 1,555 -160 64,983,400 104,235,599,000 6,837 7,762.580 1,555 T/J 234,000 1,550 B 2,084,200 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,950 10,700 10,350 10,375 -575 4,459,700 46,757,112,500 2,925 384.615 10,400 J 1,000 10,375 T/B 4,300 16 INCO Vale Indonesia Tbk. --M2XXO1 2,570 2,450 2,200 2,230 -340 13,198,500 30,328,947,000 3,087 910.204 2,230 T/J 1,387,400 2,220 B 700 17 INDF Indofood Sukses Makmur Tbk. --M5BXO1 6,950 6,800 6,350 6,375 -575 10,550,500 68,466,560,000 6,761 1,091.255 6,400 J 200 6,375 T/B 472,300 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 6,000 5,725 5,250 5,275 -725 8,792,900 47,910,682,500 4,070 271.813 5,300 J 9,500 5,275 T/B 35,400 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 14,950 14,725 13,450 13,650 -1,300 2,725,400 37,552,790,000 2,811 546.000 13,650 T/J 98,600 13,600 B 1,000 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,480 1,450 1,330 1,350 -130 6,989,600 9,690,790,000 2,453 369.054 1,355 J 8,000 1,350 T/B 13,300 21 KLBF Kalbe Farma Tbk. --M5BXO1 1,235 1,220 1,140 1,140 -95 48,812,000 56,918,932,000 5,017 11,118.697 1,140 T/J 254,300 1,135 B 434,900 22 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,290 1,280 1,150 1,215 -75 46,360,500 56,626,926,500 13,393 135.000 1,215 T/J 1,004,600 1,210 B 50,000 23 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,345 1,280 1,165 1,170 -175 87,316,700 105,901,672,500 8,794 390.000 1,175 J 83,800 1,170 T/B 567,700 24 PTBA Bukit Asam Tbk. --M2BXO1 2,450 2,370 2,210 2,210 -240 38,358,000 87,823,802,000 7,735 1,921.739 2,210 T/J 17,900 2,200 B 989,100 25 PTPP PP (Persero) Tbk. --M6XXO1 1,105 1,050 920 950 -155 37,701,600 37,486,927,500 4,597 178.571 955 J 156,500 950 T/B 100 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 10,800 10,600 9,525 9,525 -1,275 4,296,000 42,053,370,000 3,306 3,314.427 9,525 T/J 170,400 9,500 B 32,000 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,750 3,620 3,500 3,500 -250 109,347,300 386,589,290,000 10,871 1,839.346 3,500 T/J 2,972,800 3,490 B 605,000 28 UNTR United Tractors Tbk. --M9BXO1 17,300 16,800 15,725 15,800 -1,500 6,040,500 97,694,832,500 6,153 18,809.524 15,800 T/J 84,100 15,775 B 500 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,450 7,200 6,900 7,025 -425 21,278,700 150,453,645,000 6,836 179,851.510 7,025 T/J 734,300 7,000 B 995,800 30 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 975 945 810 830 -145 43,167,900 37,767,009,000 5,457 224.022 835 J 205,800 830 T/B 171,300 Total 1,250,920,900 4,454,973,269,500 245,791 11,591,100 11,746,100 Jakarta, 09 March 2020 Trading Division