List of Securities Quotation: IDX30 Date: Friday, 24 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 1,380 1,460 1,375 1,390 10 14,962,300 20,934,064,500 3,249 1,695.122 1,395 J 148,000 1,390 T/B 238,500 2 ADRO Adaro Energy Tbk. --M2BX-1 905 985 870 875 -30 98,736,600 91,805,485,000 10,648 79.545 880 J 51,700 875 T/B 48,900 3 ANTM Aneka Tambang Tbk. --M2XX-1 498 515 486 494 -4 86,275,300 43,133,529,900 5,671 325.707 494 T/J 1,313,000 492 B 1,916,300 4 ASII Astra International Tbk. --M4BX-1 3,760 3,760 3,610 3,630 -130 49,597,000 182,198,817,000 7,380 2,595.879 3,640 J 78,800 3,630 T/B 251,100 5 BBCA Bank Central Asia Tbk. XDM8B3-1 25,600 25,700 24,600 24,600 -1,000 26,229,900 656,055,532,500 24,438 14,057.143 24,750 J 2,500 24,600 T/B 871,900 6 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,020 4,020 3,780 3,800 -220 50,322,500 195,427,375,000 11,811 18.277 3,810 J 1,100 3,800 T/B 583,300 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,800 2,800 2,630 2,630 -170 293,711,300 789,443,181,000 36,414 3,005.714 2,650 J 299,200 2,630 T/B 18,470,100 8 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 880 880 825 830 -50 62,521,900 52,794,709,000 6,894 108.261 830 T/J 2,047,700 825 B 3,244,400 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,500 4,500 4,280 4,280 -220 65,815,700 285,981,181,000 11,639 1,289.673 4,290 J 406,900 4,280 T/B 801,400 10 BRPT Barito Pacific Tbk. --M3XX-1 1,280 1,340 1,205 1,240 -40 81,105,000 103,971,701,000 7,526 484.886 1,240 T/J 1,460,900 1,235 B 345,000 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,310 4,310 4,080 4,080 -230 12,681,300 53,239,160,000 5,979 18,581.773 4,080 T/J 153,400 4,070 B 33,600 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,225 1,235 1,145 1,150 -75 16,794,000 20,008,868,500 5,289 115.000 1,150 T/J 30,000 1,145 B 229,800 13 GGRM Gudang Garam Tbk. --M5B3-1 44,425 44,425 42,800 42,800 -1,625 1,056,600 45,467,280,000 3,850 1,670.244 43,000 J 300 42,800 T/B 65,000 14 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,560 1,565 1,510 1,520 -40 32,114,200 49,177,322,000 5,674 7,587.859 1,520 T/J 192,900 1,515 B 170,200 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,150 10,200 9,900 9,900 -250 6,779,300 67,545,577,500 4,252 367.006 9,950 J 3,200 9,900 T/B 490,800 16 INCO Vale Indonesia Tbk. --M2XX-1 2,390 2,440 2,330 2,350 -40 7,060,500 16,718,896,000 1,336 959.184 2,360 J 100 2,350 T/B 55,600 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,575 6,300 6,325 -200 7,318,000 46,853,232,500 6,053 1,082.696 6,350 J 400 6,325 T/B 171,700 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,150 5,275 4,950 4,950 -200 3,103,800 15,569,756,000 2,006 255.067 4,960 J 138,500 4,950 T/B 126,300 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,975 11,150 10,575 10,575 -400 2,350,900 25,136,815,000 1,727 423.000 10,575 T/J 88,000 10,550 B 41,300 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 930 940 875 895 -35 25,869,800 23,540,669,000 4,625 244.669 895 T/J 593,700 890 B 249,300 21 KLBF Kalbe Farma Tbk. --M5BX-1 1,265 1,265 1,245 1,255 -10 43,175,900 54,255,652,500 4,154 12,240.320 1,260 J 156,600 1,255 T/B 735,600 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 935 950 870 895 -40 45,763,000 41,179,354,000 8,284 99.444 900 J 262,300 895 T/B 59,400 23 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 770 800 760 770 0 142,957,600 111,905,824,500 8,546 256.667 770 T/J 17,438,500 765 B 1,078,600 24 PTBA Bukit Asam Tbk. --M2BX-1 1,890 1,960 1,845 1,850 -40 28,119,600 53,305,808,500 5,915 1,608.696 1,850 T/J 974,900 1,845 B 411,000 25 PTPP PP (Persero) Tbk. --M6XX-1 635 635 595 600 -35 30,849,000 18,884,050,500 3,030 112.782 605 J 635,500 600 T/B 820,900 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,900 7,000 6,575 6,700 -200 11,324,900 75,533,695,000 4,685 2,331.408 6,700 T/J 53,100 6,675 B 1,000 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,070 3,160 3,080 3,090 20 84,061,400 261,770,510,000 9,232 1,623.880 3,100 J 1,043,500 3,090 T/B 6,290,300 28 UNTR United Tractors Tbk. --M9BX-1 16,200 16,575 16,050 16,225 25 2,558,000 41,843,152,500 2,911 19,315.476 16,225 T/J 40,800 16,200 B 5,100 29 UNVR Unilever Indonesia Tbk. --M5BX-1 7,500 7,700 7,350 7,500 0 28,075,100 213,329,982,500 8,365 192,012.289 7,525 J 37,900 7,500 T/B 492,400 30 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 575 585 550 555 -20 25,823,900 14,482,142,500 2,717 149.798 555 T/J 86,400 550 B 981,900 Total 1,387,114,300 3,671,493,324,900 224,300 27,739,800 39,280,700 Jakarta, 24 April 2020 Trading Division