List of Securities Quotation: IDX30 Date: Monday, 11 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 1,360 1,405 1,360 1,385 25 15,539,700 21,524,427,500 4,254 1,689.024 1,385 T/J 115,300 1,380 B 47,200 2 ADRO Adaro Energy Tbk. --M2BX-1 1,025 1,060 1,025 1,030 5 62,095,700 64,628,964,000 7,826 93.636 1,030 T/J 1,922,100 1,025 B 582,200 3 ANTM Aneka Tambang Tbk. --M2XX-1 535 555 530 530 -5 113,381,700 61,106,542,500 7,358 349.443 530 T/J 554,700 525 B 2,513,900 4 ASII Astra International Tbk. --M4BX-1 3,740 3,920 3,750 3,920 180 79,511,800 306,833,247,000 11,333 2,803.264 3,930 J 734,800 3,920 T/B 2,842,500 5 BBCA Bank Central Asia Tbk. XDM8B3-1 26,225 26,625 26,225 26,475 250 8,123,100 215,022,192,500 8,434 15,128.571 26,550 J 900 26,475 T/B 559,000 6 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,800 3,860 3,800 3,800 0 40,350,800 153,963,449,000 7,340 18.277 3,810 J 42,000 3,800 T/B 3,908,600 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,590 2,640 2,600 2,620 30 154,599,200 404,680,926,000 12,564 2,994.286 2,620 T/J 2,288,800 2,610 B 9,520,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 845 870 855 860 15 19,697,000 17,001,411,000 2,101 112.174 865 J 466,300 860 T/B 2,211,500 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,200 4,280 4,190 4,230 30 41,776,100 176,521,146,000 7,091 1,274.607 4,240 J 478,900 4,230 T/B 112,000 10 BRPT Barito Pacific Tbk. --M3XX-1 1,210 1,290 1,200 1,220 10 98,382,400 121,364,691,000 13,217 477.066 1,225 J 9,000 1,220 T/B 110,200 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,370 4,520 4,370 4,500 130 12,372,900 55,130,064,000 4,740 20,494.603 4,500 T/J 106,900 4,490 B 45,700 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,235 1,270 1,210 1,220 -15 18,661,800 23,142,425,500 3,337 122.000 1,225 J 14,100 1,220 T/B 39,600 13 GGRM Gudang Garam Tbk. --M5B3-1 44,050 45,175 44,200 44,900 850 979,100 43,833,927,500 1,786 1,752.195 44,950 J 100 44,900 T/B 1,600 14 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,640 1,665 1,630 1,660 20 16,583,900 27,342,227,500 2,639 8,286.741 1,660 T/J 422,600 1,655 B 195,500 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,625 9,825 9,700 9,750 125 3,409,000 33,349,240,000 3,432 361.446 9,775 J 10,400 9,750 T/B 17,700 16 INCO Vale Indonesia Tbk. --M2XX-1 3,090 3,190 2,960 3,000 -90 11,674,900 35,638,868,000 3,349 1,224.490 3,010 J 49,600 3,000 T/B 173,500 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,625 6,725 6,525 6,525 -100 6,007,600 39,710,495,000 3,246 1,116.931 6,550 J 500 6,525 T/B 211,900 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,100 5,250 5,150 5,150 50 2,303,100 11,944,132,500 1,157 265.372 5,175 J 11,700 5,150 T/B 18,000 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,600 11,500 10,750 11,400 800 2,673,100 29,814,760,000 2,999 456.000 11,400 T/J 227,200 11,350 B 3,500 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 940 920 925 5 19,989,100 18,559,500,000 3,136 252.870 930 J 221,800 925 T/B 2,505,100 21 KLBF Kalbe Farma Tbk. --M5BX-1 1,400 1,415 1,385 1,385 -15 33,331,300 46,807,103,500 3,961 13,508.241 1,400 J 69,200 1,385 T/B 613,100 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 845 860 825 830 -15 69,526,900 58,213,947,500 13,073 92.222 835 J 1,079,000 830 T/B 1,966,700 23 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 860 905 870 895 35 332,702,600 295,443,399,500 15,859 298.333 895 T/J 4,243,100 890 B 3,001,400 24 PTBA Bukit Asam Tbk. --M2BX-1 2,060 2,160 2,030 2,050 -10 38,337,600 79,926,072,000 9,754 1,782.609 2,050 T/J 1,109,600 2,040 B 804,700 25 PTPP PP (Persero) Tbk. --M6XX-1 665 710 670 685 20 58,298,300 40,505,246,500 4,132 128.759 690 J 1,224,100 685 T/B 670,300 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,450 8,150 7,550 8,000 550 14,602,900 116,249,430,000 4,843 2,783.771 8,000 T/J 11,800 7,975 B 84,300 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,190 3,250 3,210 3,220 30 58,473,100 188,957,404,000 7,332 1,692.199 3,230 J 1,005,300 3,220 T/B 2,477,100 28 UNTR United Tractors Tbk. --M9BX-1 15,825 16,125 15,725 15,725 -100 3,087,700 49,191,862,500 3,313 18,720.238 15,750 J 1,200 15,725 T/B 68,700 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,050 8,250 8,050 8,075 25 8,239,200 67,018,615,000 4,895 206,733.231 8,075 T/J 22,700 8,050 B 162,500 30 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 600 635 605 615 15 62,660,800 38,863,238,500 4,899 165.992 615 T/J 215,800 610 B 1,825,300 Total 1,407,372,400 2,842,288,955,500 183,400 16,659,500 37,293,600 Jakarta, 11 May 2020 Trading Division