List of Securities Quotation: IDX30 Date: Thursday, 12 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 1,410 1,390 1,320 1,355 -55 16,413,400 22,221,729,000 2,482 1,652.439 1,360 J 100 1,355 T/B 4,447,100 2 ADRO Adaro Energy Tbk. --M2BXO1 965 930 820 830 -135 75,896,100 65,279,369,500 7,919 75.455 830 T/J 4,995,700 825 B 361,100 3 ANTM Aneka Tambang Tbk. --M2XXO1 540 520 488 490 -50 98,610,300 49,099,176,500 8,571 323.070 490 T/J 2,464,700 488 B 461,600 4 ASII Astra International Tbk. --M4BXO1 5,125 5,025 4,820 4,910 -215 64,824,200 318,845,042,000 9,087 3,511.231 4,920 J 1,600 4,910 T/B 2,695,600 5 BBCA Bank Central Asia Tbk. --M8B3O1 29,250 28,200 27,300 27,800 -1,450 25,969,100 724,107,957,500 20,901 15,885.714 27,800 T/J 1,026,100 27,775 B 21,200 6 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3O1 5,525 5,375 5,000 5,025 -500 67,685,900 347,612,272,500 14,085 24.168 5,025 T/J 1,296,900 5,000 B 2,539,000 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 3,910 3,840 3,600 3,610 -300 151,940,600 565,732,571,000 30,295 4,125.714 3,610 T/J 12,208,400 3,600 B 2,717,900 8 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,490 1,450 1,305 1,305 -185 21,653,200 29,049,784,000 3,735 170.217 1,305 T/J 2,079,500 0 B 0 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 6,825 6,675 6,225 6,425 -400 45,789,100 295,093,692,500 7,878 1,936.017 6,425 T/J 7,813,900 6,400 B 1,088,300 10 BRPT Barito Pacific Tbk. --M3XXO1 785 745 675 700 -85 56,741,300 40,392,905,000 5,621 273.726 700 T/J 4,641,900 695 B 541,500 11 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 5,900 5,800 5,425 5,450 -450 5,151,900 28,575,562,500 3,059 24,821.242 5,500 J 9,100 5,450 T/B 272,900 12 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,480 1,400 1,260 1,260 -220 14,768,200 19,412,418,000 3,647 126.000 1,260 T/J 149,800 0 B 0 13 GGRM Gudang Garam Tbk. --M5B3O1 45,800 45,300 43,500 44,000 -1,800 809,900 35,700,982,500 3,168 1,717.073 44,000 T/J 275,900 43,550 B 100 14 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,630 1,610 1,545 1,550 -80 41,891,600 65,745,193,500 7,068 7,737.620 1,555 J 1,800 1,550 T/B 1,949,600 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,950 10,950 10,500 10,525 -425 4,114,900 44,000,030,000 3,406 390.176 10,525 T/J 69,400 10,500 B 33,100 16 INCO Vale Indonesia Tbk. --M2XXO1 2,180 2,060 1,930 1,930 -250 9,482,500 18,826,224,500 1,885 787.755 1,930 T/J 2,847,300 1,925 B 30,600 17 INDF Indofood Sukses Makmur Tbk. --M5BXO1 6,800 6,750 6,525 6,650 -150 7,287,800 48,306,575,000 3,593 1,138.328 6,675 J 37,800 6,650 T/B 498,500 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 5,350 5,200 4,850 4,900 -450 7,842,800 38,796,571,000 3,593 252.490 4,900 T/J 438,800 4,890 B 26,800 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 13,400 13,275 12,050 12,050 -1,350 2,151,700 26,856,587,500 2,944 482.000 12,075 J 1,200 12,050 T/B 402,900 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,365 1,310 1,195 1,200 -165 9,246,300 11,373,717,000 2,931 328.048 1,200 T/J 378,100 1,195 B 122,700 21 KLBF Kalbe Farma Tbk. --M5BXO1 1,115 1,085 1,040 1,045 -70 23,037,600 24,392,438,000 3,515 10,192.139 1,045 T/J 1,811,100 1,040 B 309,000 22 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,135 1,130 1,040 1,070 -65 31,520,800 33,879,222,000 13,987 118.889 1,070 T/J 6,699,800 1,065 B 50,000 23 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,125 1,070 1,000 1,005 -120 78,399,800 80,847,829,000 7,356 335.000 1,005 T/J 11,078,900 1,000 B 3,669,800 24 PTBA Bukit Asam Tbk. --M2BXO1 2,200 2,190 2,010 2,060 -140 23,191,300 48,460,587,000 6,862 1,791.304 2,060 T/J 1,509,600 2,050 B 415,900 25 PTPP PP (Persero) Tbk. --M6XXO1 900 850 745 785 -115 53,279,600 42,805,373,500 4,569 147.556 785 T/J 1,192,300 780 B 95,200 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 9,075 8,900 8,025 8,025 -1,050 7,836,200 64,430,382,500 4,162 2,792.470 8,025 T/J 2,035,900 0 B 0 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,400 3,440 3,270 3,310 -90 84,363,800 282,550,230,000 10,221 1,739.496 3,320 J 200 3,310 T/B 2,387,900 28 UNTR United Tractors Tbk. --M9BXO1 16,300 15,900 15,175 15,200 -1,100 4,459,900 68,957,812,500 5,180 18,095.238 15,200 T/J 663,500 15,175 B 17,800 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,300 7,450 7,000 7,225 -75 20,637,800 149,308,642,500 7,397 184,971.838 7,225 T/J 1,282,800 7,200 B 200 30 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 770 730 645 645 -125 75,817,200 51,627,459,500 7,155 174.089 645 T/J 269,700 640 B 2,075,800 Total 1,130,814,800 3,642,288,337,500 216,272 67,281,800 27,232,100 Jakarta, 12 March 2020 Trading Division