List of Securities Quotation: IDX30 Date: Monday, 30 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. --M9B3-1 1,310 1,325 1,230 1,300 -10 10,121,600 13,025,667,500 3,577 1,585.366 1,300 T/J 740,800 1,295 B 2,000 2 ADRO Adaro Energy Tbk. --M2BX-1 990 970 925 925 -65 28,451,400 26,323,867,000 1,782 84.091 925 T/J 4,871,000 0 B 0 3 ANTM Aneka Tambang Tbk. --M2XX-1 460 460 428 432 -28 74,651,200 32,026,687,000 5,602 284.829 432 T/J 2,084,600 430 B 143,100 4 ASII Astra International Tbk. --M4BX-1 4,080 4,080 3,800 3,800 -280 45,490,800 172,947,599,000 4,988 2,717.450 3,800 T/J 6,199,800 0 B 0 5 BBCA Bank Central Asia Tbk. --M8B3-1 27,550 27,775 25,775 27,475 -75 31,992,900 852,019,420,000 27,305 15,700.000 27,600 J 300 27,475 T/B 188,600 6 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 3,990 3,960 3,720 3,720 -270 41,072,600 153,101,635,000 6,359 17.892 3,720 T/J 15,888,600 0 B 0 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,230 3,150 3,010 3,010 -220 217,509,200 657,043,794,000 24,656 3,440.000 3,010 T/J 33,386,900 0 B 0 8 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 890 890 830 830 -60 41,472,700 34,620,938,500 2,544 108.261 830 T/J 5,434,900 0 B 0 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,940 4,840 4,600 4,600 -340 19,883,300 91,478,885,000 2,722 1,386.097 4,600 T/J 30,855,900 0 B 0 10 BRPT Barito Pacific Tbk. --M3XX-1 620 620 580 600 -20 39,358,200 23,083,012,500 2,749 234.622 600 T/J 105,300 595 B 24,900 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,910 4,920 4,570 4,580 -330 7,714,500 35,488,677,000 3,704 20,858.952 4,580 T/J 357,900 4,570 B 107,400 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 900 900 840 840 -60 11,736,000 9,883,058,000 1,695 84.000 845 J 82,000 840 T/B 1,467,500 13 GGRM Gudang Garam Tbk. --M5B3-1 44,000 44,000 40,925 40,925 -3,075 648,800 26,564,012,500 845 1,597.073 40,925 T/J 551,500 0 B 0 14 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,445 1,405 1,345 1,390 -55 38,509,500 52,690,623,000 4,241 6,938.898 1,395 J 2,300 1,390 T/B 700,600 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,975 10,100 9,300 9,650 -325 4,572,400 43,553,830,000 4,506 357.739 9,650 T/J 24,800 9,625 B 1,500 16 INCO Vale Indonesia Tbk. --M2XX-1 2,000 2,090 1,860 2,020 20 8,084,300 15,780,795,500 1,947 824.490 2,040 J 13,500 2,020 T/B 256,700 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,800 6,550 6,325 6,350 -450 10,482,900 67,109,100,000 6,275 1,086.975 6,350 T/J 535,000 6,325 B 268,400 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,170 4,150 3,880 3,880 -290 3,147,600 12,232,607,000 1,642 199.931 3,880 T/J 319,700 0 B 0 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 13,350 13,300 12,425 12,425 -925 3,864,600 48,469,457,500 4,160 497.000 12,425 T/J 537,900 0 B 0 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,010 990 940 940 -70 9,179,600 8,640,449,000 1,006 256.971 940 T/J 264,300 0 B 0 21 KLBF Kalbe Farma Tbk. --M5BX-1 1,010 1,055 940 1,045 35 59,372,100 59,447,809,000 9,227 10,192.139 1,045 T/J 1,223,200 1,040 B 75,700 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 905 890 845 870 -35 20,632,900 17,794,733,000 4,896 96.667 870 T/J 1,926,900 860 B 416,100 23 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 760 745 710 730 -30 86,472,900 62,310,943,000 6,894 243.333 735 J 743,500 730 T/B 4,600 24 PTBA Bukit Asam Tbk. --M2BX-1 2,040 2,040 1,900 1,900 -140 16,821,100 32,044,388,500 2,758 1,652.174 1,900 T/J 3,277,600 0 B 0 25 PTPP PP (Persero) Tbk. --M6XX-1 585 585 545 545 -40 19,405,000 10,605,404,000 1,260 102.444 545 T/J 2,584,200 0 B 0 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,975 7,975 7,425 7,425 -550 5,186,600 38,532,477,500 797 2,583.687 7,425 T/J 2,512,000 0 B 0 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,090 3,180 2,880 3,140 50 134,474,300 406,052,065,000 15,155 1,650.156 3,140 T/J 2,544,400 3,130 B 13,100 28 UNTR United Tractors Tbk. --M9BX-1 15,500 15,100 14,425 14,425 -1,075 2,585,100 37,400,170,000 2,363 17,172.619 14,425 T/J 183,100 0 B 0 29 UNVR Unilever Indonesia Tbk. --M5BX-1 6,800 6,800 6,325 6,425 -375 18,135,300 115,828,790,000 7,439 164,490.527 6,450 J 1,800 6,425 T/B 115,700 30 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 510 505 476 476 -34 27,972,700 13,342,483,300 2,202 128.475 476 T/J 2,686,000 0 B 0 Total 1,039,002,100 3,169,443,378,300 165,296 119,939,700 3,785,900 Jakarta, 30 March 2020 Trading Division