List of Securities Quotation: IDX30 Date: Thursday, 14 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 1,285 1,325 1,260 1,305 20 18,843,900 24,334,562,000 4,504 1,591.463 1,305 T/J 3,716,300 1,300 B 25,500 2 ADRO Adaro Energy Tbk. --M2BX-1 1,000 1,025 930 945 -55 89,411,900 85,806,049,000 8,994 85.909 945 T/J 1,588,400 940 B 31,200 3 ANTM Aneka Tambang Tbk. --M2XX-1 535 550 510 515 -20 81,959,800 43,520,036,000 5,725 339.553 520 J 969,500 515 T/B 838,800 4 ASII Astra International Tbk. --M4BX-1 3,730 3,710 3,530 3,570 -160 80,570,900 291,251,225,000 11,899 2,552.972 3,570 T/J 105,100 3,560 B 813,000 5 BBCA Bank Central Asia Tbk. XDM8B3-1 25,550 25,550 24,525 24,600 -950 26,253,600 652,938,460,000 24,823 14,057.143 24,600 T/J 4,200 24,575 B 91,100 6 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,720 3,740 3,510 3,540 -180 47,306,600 170,425,302,000 13,386 17.026 3,540 T/J 618,500 3,530 B 263,400 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,470 2,480 2,330 2,350 -120 470,265,100 1,125,588,565,000 65,288 2,685.714 2,350 T/J 12,701,400 2,340 B 3,109,700 8 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 780 780 740 745 -35 48,820,400 36,942,380,500 6,579 97.174 750 J 483,300 745 T/B 1,322,100 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,010 4,010 3,900 3,950 -60 70,694,400 279,300,659,000 14,493 1,190.236 3,950 T/J 90,800 3,930 B 5,000 10 BRPT Barito Pacific Tbk. --M3XX-1 1,175 1,190 1,120 1,150 -25 55,170,000 63,471,455,000 8,562 449.693 1,150 T/J 290,300 1,145 B 157,300 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,600 4,880 4,500 4,800 200 19,524,900 93,268,290,000 7,022 21,860.910 4,800 T/J 309,300 4,790 B 55,800 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,165 1,175 1,085 1,115 -50 15,314,300 17,216,866,000 4,615 111.500 1,115 T/J 272,900 1,110 B 19,700 13 GGRM Gudang Garam Tbk. --M5B3-1 45,725 47,750 45,475 47,750 2,025 2,293,600 107,428,232,500 5,869 1,863.415 47,750 T/J 11,100 47,700 B 200 14 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,715 1,800 1,685 1,790 75 70,712,300 124,968,391,000 8,316 8,935.703 1,790 T/J 308,900 1,785 B 195,900 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,650 9,975 9,600 9,725 75 7,272,200 71,317,342,500 4,618 360.519 9,750 J 5,500 9,725 T/B 25,200 16 INCO Vale Indonesia Tbk. --M2XX-1 2,970 3,070 2,920 2,990 20 11,243,900 33,697,336,000 3,120 1,220.408 3,000 J 10,900 2,990 T/B 20,500 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,325 6,600 6,300 6,575 250 10,183,700 66,118,790,000 5,196 1,125.490 6,575 T/J 200 6,550 B 6,100 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,300 5,350 4,990 5,025 -275 4,867,700 24,944,955,500 2,680 258.931 5,050 J 5,000 5,025 T/B 117,000 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,800 10,925 10,500 10,800 0 4,678,700 50,165,562,500 4,521 432.000 10,800 T/J 476,900 10,700 B 50,500 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 890 910 875 890 0 21,045,200 18,782,123,000 3,907 243.302 890 T/J 2,583,900 885 B 31,400 21 KLBF Kalbe Farma Tbk. --M5BX-1 1,400 1,400 1,370 1,400 0 35,697,000 49,863,272,000 5,781 13,654.540 1,400 T/J 7,788,400 1,395 B 41,800 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 830 905 815 895 65 285,864,100 251,045,529,500 28,477 99.444 900 J 3,799,500 895 T/B 63,300 23 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 855 805 810 -45 145,351,000 120,130,954,500 8,196 270.000 815 J 2,266,200 810 T/B 406,400 24 PTBA Bukit Asam Tbk. --M2BX-1 1,905 1,950 1,855 1,865 -40 37,832,000 71,591,709,500 6,828 1,621.739 1,870 J 92,500 1,865 T/B 625,700 25 PTPP PP (Persero) Tbk. --M6XX-1 640 645 610 620 -20 19,715,100 12,333,013,500 2,593 116.541 625 J 362,800 620 T/B 813,400 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,225 8,575 8,100 8,575 350 8,010,700 67,219,700,000 6,044 2,983.854 8,575 T/J 1,033,600 8,475 B 900 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,160 3,140 3,060 3,070 -90 101,581,300 314,038,586,000 14,169 1,613.369 3,070 T/J 1,079,300 3,060 B 2,134,900 28 UNTR United Tractors Tbk. --M9BX-1 15,275 15,275 14,800 15,000 -275 2,689,600 40,516,357,500 2,762 17,857.143 15,000 T/J 10,300 14,975 B 14,000 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,250 8,300 8,125 8,300 50 11,861,700 98,033,785,000 6,939 212,493.600 8,300 T/J 594,500 8,275 B 13,500 30 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 585 595 565 570 -15 29,340,700 16,965,100,000 3,663 153.846 575 J 486,400 570 T/B 1,162,100 Total 1,834,376,300 4,423,224,590,000 299,569 42,065,900 12,455,400 Jakarta, 14 May 2020 Trading Division