List of Securities Quotation: IDX30 Date: Tuesday, 05 May 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 1,485 1,520 1,435 1,460 -25 6,314,600 9,287,220,000 2,917 1,780.488 1,465 J 6,800 1,460 T/B 432,700 2 ADRO Adaro Energy Tbk. --M2BX-1 890 925 895 905 15 51,891,500 47,120,426,500 5,484 82.273 910 J 940,000 905 T/B 507,300 3 ANTM Aneka Tambang Tbk. --M2XX-1 494 505 494 500 6 37,904,200 18,874,744,400 3,086 329.663 500 T/J 358,900 498 B 171,800 4 ASII Astra International Tbk. --M4BX-1 3,610 3,660 3,580 3,610 0 54,983,300 198,407,002,000 8,747 2,581.577 3,620 J 201,500 3,610 T/B 263,700 5 BBCA Bank Central Asia Tbk. XDM8B3-1 26,100 26,700 26,000 26,425 325 23,728,700 628,298,142,500 16,847 15,100.000 26,600 J 7,000 26,425 T/B 570,900 6 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,920 4,030 3,780 3,840 -80 54,280,100 210,202,274,000 12,869 18.469 3,850 J 55,500 3,840 T/B 1,859,200 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,630 2,680 2,610 2,630 0 184,761,500 487,324,412,000 18,894 3,005.714 2,640 J 987,200 2,630 T/B 8,230,700 8 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 870 900 865 875 5 35,350,300 31,162,828,500 3,974 114.130 880 J 2,431,600 875 T/B 247,100 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,290 4,400 4,160 4,220 -70 92,641,200 393,893,292,000 14,397 1,271.594 4,230 J 488,500 4,220 T/B 1,149,800 10 BRPT Barito Pacific Tbk. --M3XX-1 1,385 1,485 1,370 1,380 -5 93,423,300 134,319,591,000 7,942 539.632 1,380 T/J 35,800 1,375 B 554,000 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,300 4,380 4,280 4,300 0 6,779,600 29,328,141,000 3,007 19,583.732 4,310 J 16,200 4,300 T/B 181,600 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,205 1,245 1,200 1,220 15 8,442,000 10,317,289,000 2,492 122.000 1,225 J 275,300 1,220 T/B 1,889,500 13 GGRM Gudang Garam Tbk. --M5B3-1 44,000 44,900 43,500 44,525 525 1,172,500 51,636,132,500 2,657 1,737.561 44,525 T/J 22,900 44,500 B 100 14 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,520 1,585 1,525 1,560 40 31,388,600 48,932,517,000 4,406 7,787.540 1,570 J 265,300 1,560 T/B 2,230,500 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,700 9,850 9,700 9,750 50 2,481,700 24,207,632,500 2,597 361.446 9,775 J 27,200 9,750 T/B 183,000 16 INCO Vale Indonesia Tbk. --M2XX-1 2,650 2,740 2,660 2,700 50 10,415,100 28,145,298,000 3,043 1,102.041 2,710 J 52,900 2,700 T/B 64,500 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,600 6,700 6,525 6,525 -75 4,467,200 29,369,280,000 3,062 1,116.931 6,550 J 371,500 6,525 T/B 272,200 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,275 5,425 5,100 5,225 -50 3,296,900 17,287,197,500 2,350 269.237 5,250 J 13,500 5,225 T/B 79,800 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,850 11,100 10,400 10,775 -75 2,388,600 25,665,472,500 3,059 431.000 10,775 T/J 243,300 10,750 B 26,200 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 930 950 925 940 10 13,515,800 12,653,914,500 2,343 256.971 940 T/J 808,400 935 B 88,800 21 KLBF Kalbe Farma Tbk. --M5BX-1 1,380 1,420 1,355 1,360 -20 17,606,400 24,148,424,000 5,446 13,264.410 1,365 J 41,500 1,360 T/B 1,455,500 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 860 895 855 875 15 69,516,900 60,610,638,500 10,930 97.222 875 T/J 19,600 870 B 1,304,900 23 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 820 835 805 815 -5 121,349,800 99,360,325,500 6,290 271.667 820 J 2,883,500 815 T/B 5,416,300 24 PTBA Bukit Asam Tbk. --M2BX-1 1,815 1,865 1,780 1,815 0 35,220,100 63,938,160,000 5,666 1,578.261 1,815 T/J 3,756,300 1,810 B 361,500 25 PTPP PP (Persero) Tbk. --M6XX-1 630 660 635 655 25 20,303,100 13,178,349,000 1,819 123.120 660 J 513,400 655 T/B 1,088,200 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,525 7,650 7,475 7,500 -25 7,460,000 56,315,060,000 2,472 2,609.785 7,525 J 700 7,500 T/B 20,600 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,320 3,390 3,320 3,320 0 74,036,700 246,814,961,000 7,441 1,744.751 3,330 J 520,100 3,310 B 595,500 28 UNTR United Tractors Tbk. --M9BX-1 15,525 15,875 15,125 15,200 -325 3,169,700 48,532,327,500 4,362 18,095.238 15,225 J 3,500 15,200 T/B 77,000 29 UNVR Unilever Indonesia Tbk. --M5BX-1 7,925 8,300 7,975 8,300 375 18,737,600 153,028,815,000 8,457 212,493.600 8,300 T/J 633,200 8,275 B 14,200 30 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 585 610 580 605 20 39,191,600 23,347,569,000 3,378 163.293 610 J 1,954,900 605 T/B 194,500 Total 1,126,218,600 3,225,707,436,900 180,434 17,936,000 29,531,600 Jakarta, 05 May 2020 Trading Division