List of Securities Quotation: IDX30 Date: Tuesday, 21 April 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 1,310 1,230 1,280 -30 12,482,600 15,966,674,000 4,217 1,560.976 1,295 J 80,000 1,280 T/B 31,800 2 ADRO Adaro Energy Tbk. --M2BX-1 985 970 920 930 -55 45,011,700 41,795,974,500 6,839 84.545 930 T/J 2,037,200 925 B 255,200 3 ANTM Aneka Tambang Tbk. --M2XX-1 500 500 476 482 -18 92,065,100 44,533,808,000 8,090 317.795 482 T/J 1,315,000 480 B 2,686,500 4 ASII Astra International Tbk. --M4BX-1 3,720 3,740 3,610 3,640 -80 36,590,700 133,080,122,000 8,693 2,603.031 3,650 J 45,200 3,640 T/B 226,500 5 BBCA Bank Central Asia Tbk. --M8B3-1 26,775 26,775 25,800 25,800 -975 14,686,200 383,343,797,500 19,102 14,742.857 25,900 J 4,000 25,800 T/B 529,900 6 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,100 4,100 3,990 4,030 -70 20,857,600 83,991,024,000 5,416 19.383 4,040 J 9,300 4,030 T/B 73,200 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,780 2,790 2,690 2,720 -60 132,873,300 361,913,561,000 20,053 3,108.571 2,730 J 537,500 2,720 T/B 620,600 8 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 915 920 870 880 -35 32,611,900 28,885,876,000 3,769 114.783 885 J 157,400 880 T/B 605,800 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,370 4,410 4,250 4,350 -20 46,101,600 199,567,115,000 10,018 1,310.766 4,360 J 43,300 4,350 T/B 731,100 10 BRPT Barito Pacific Tbk. --M3XX-1 965 1,025 940 1,015 50 81,126,200 80,591,614,500 7,327 396.903 1,020 J 256,100 1,015 T/B 530,600 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,050 4,050 3,910 3,940 -110 10,542,400 41,606,005,000 6,500 17,944.164 3,950 J 139,300 3,940 T/B 63,800 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,225 1,240 1,160 1,190 -35 19,177,600 22,929,072,000 3,681 119.000 1,190 T/J 121,400 1,185 B 31,000 13 GGRM Gudang Garam Tbk. --M5B3-1 44,600 44,725 42,050 43,200 -1,400 1,738,500 74,560,165,000 6,464 1,685.854 43,225 J 1,700 43,200 T/B 18,300 14 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,590 1,620 1,555 1,570 -20 17,983,500 28,195,773,000 4,931 7,837.460 1,575 J 27,500 1,570 T/B 244,900 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,075 10,200 9,975 9,975 -100 2,472,900 24,747,040,000 2,372 369.787 9,975 T/J 26,900 9,950 B 51,800 16 INCO Vale Indonesia Tbk. --M2XX-1 2,510 2,550 2,400 2,430 -80 10,928,300 26,626,772,000 2,964 991.837 2,430 T/J 81,500 2,420 B 156,900 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,225 6,400 6,175 6,275 50 6,468,800 40,619,005,000 5,106 1,074.137 6,275 T/J 73,300 6,250 B 4,000 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,075 5,075 4,940 4,990 -85 2,814,400 14,016,176,000 2,589 257.128 5,000 J 59,000 4,990 T/B 40,600 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,950 11,400 10,350 10,700 -250 3,697,800 39,755,800,000 4,929 428.000 10,700 T/J 2,400 10,675 B 1,600 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 915 920 860 865 -50 39,459,900 34,674,036,500 5,425 236.468 865 T/J 129,300 860 B 2,976,500 21 KLBF Kalbe Farma Tbk. --M5BX-1 1,200 1,225 1,155 1,210 10 34,694,200 41,627,490,000 6,033 11,801.424 1,210 T/J 427,600 1,205 B 223,100 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,020 1,050 950 950 -70 95,720,600 91,945,564,500 5,449 105.556 950 T/J 18,596,100 0 B 0 23 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 805 800 760 765 -40 99,714,000 77,088,784,500 7,302 255.000 770 J 995,300 765 T/B 6,584,300 24 PTBA Bukit Asam Tbk. --M2BX-1 1,935 1,925 1,800 1,825 -110 26,386,000 48,276,777,000 6,132 1,586.957 1,825 T/J 12,200 1,820 B 39,000 25 PTPP PP (Persero) Tbk. --M6XX-1 685 680 640 645 -40 43,725,900 28,590,490,000 3,845 121.241 650 J 2,218,800 645 T/B 464,400 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,300 6,250 5,875 5,900 -400 13,897,200 83,520,872,500 7,222 2,053.031 5,925 J 7,200 5,900 T/B 1,196,100 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,120 3,130 3,050 3,070 -50 43,239,400 133,172,992,000 8,636 1,613.369 3,100 J 500 3,070 T/B 684,500 28 UNTR United Tractors Tbk. --M9BX-1 17,300 17,350 16,250 16,400 -900 2,224,200 36,655,677,500 5,559 19,523.810 16,425 J 1,000 16,400 T/B 36,900 29 UNVR Unilever Indonesia Tbk. --M5BX-1 7,000 7,075 6,850 6,925 -75 10,394,700 72,287,510,000 6,431 177,291.347 6,950 J 1,000 6,925 T/B 24,700 30 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 605 610 570 575 -30 32,644,600 19,064,501,000 2,781 155.196 580 J 1,037,000 575 T/B 514,200 Total 1,032,331,800 2,353,630,070,000 197,875 28,444,000 19,647,800 Jakarta, 21 April 2020 Trading Division