List of Securities Quotation: IDX30 Date: Tuesday, 19 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 1,295 1,325 1,300 1,310 15 12,327,800 16,140,785,500 2,999 1,597.561 1,310 T/J 1,058,700 1,305 B 56,000 2 ADRO Adaro Energy Tbk. --M2BX-1 1,020 1,065 990 1,005 -15 85,706,200 88,005,507,000 9,597 91.364 1,010 J 106,100 1,005 T/B 1,995,600 3 ANTM Aneka Tambang Tbk. --M2XX-1 525 545 525 525 0 61,033,100 32,527,484,500 4,433 346.146 530 J 2,578,900 525 T/B 630,600 4 ASII Astra International Tbk. --M4BX-1 3,910 4,040 3,940 3,950 40 77,238,800 307,485,985,000 10,716 2,824.717 3,950 T/J 1,200 3,940 B 94,200 5 BBCA Bank Central Asia Tbk. --M8B3-1 23,825 24,800 23,400 23,400 -425 25,700,900 619,808,510,000 24,167 13,371.429 23,600 J 200 23,400 T/B 2,720,700 6 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,330 3,580 3,380 3,520 190 77,081,500 270,715,946,000 12,752 16.930 3,520 T/J 3,780,500 3,510 B 355,300 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,170 2,420 2,250 2,370 200 531,310,100 1,255,727,083,000 49,790 2,708.571 2,370 T/J 69,400 2,360 B 3,493,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 760 800 760 760 0 65,551,500 51,087,870,000 5,655 99.130 765 J 63,200 760 T/B 1,581,700 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 3,720 4,000 3,760 3,860 140 99,827,500 390,699,812,000 13,762 1,163.117 3,870 J 190,600 3,860 T/B 901,500 10 BRPT Barito Pacific Tbk. --M3XX-1 1,170 1,215 1,165 1,170 0 30,105,400 35,840,925,000 4,849 457.514 1,175 J 32,200 1,170 T/B 330,000 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,810 5,150 4,900 4,910 100 12,341,600 61,923,424,000 5,526 22,361.889 4,940 J 600 4,910 T/B 125,100 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,200 1,240 1,160 1,170 -30 28,715,200 34,295,111,500 6,839 117.000 1,175 J 182,400 1,170 T/B 40,400 13 GGRM Gudang Garam Tbk. --M5B3-1 49,425 51,000 48,500 49,300 -125 1,049,100 52,073,500,000 3,414 1,923.902 49,300 T/J 6,800 48,700 B 1,800 14 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,865 1,935 1,830 1,835 -30 64,559,900 121,744,707,500 8,604 9,160.343 1,835 T/J 2,111,800 1,830 B 484,900 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,725 9,950 9,800 9,900 175 6,299,300 62,295,762,500 3,162 367.006 9,900 T/J 118,700 9,875 B 1,700 16 INCO Vale Indonesia Tbk. --M2XX-1 2,900 3,050 2,930 2,950 50 11,335,800 33,998,839,000 2,728 1,204.082 2,970 J 2,200 2,950 T/B 133,200 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,500 6,750 6,550 6,750 250 7,364,000 49,316,780,000 4,317 1,155.446 6,775 J 169,100 6,750 T/B 20,500 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,000 5,225 4,970 5,000 0 3,859,100 19,613,657,000 2,289 257.643 5,000 T/J 14,000 4,990 B 12,400 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,800 11,125 10,625 10,700 -100 1,734,000 18,706,397,500 2,903 428.000 10,750 J 20,000 10,700 T/B 36,000 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 920 895 900 0 30,657,200 27,854,819,000 4,032 246.036 905 J 955,100 900 T/B 602,400 21 KLBF Kalbe Farma Tbk. --M5BX-1 1,400 1,405 1,380 1,390 -10 38,331,600 53,523,338,000 5,778 13,557.008 1,390 T/J 1,700 1,385 B 2,667,400 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 900 915 870 875 -25 68,563,900 60,754,511,500 8,877 97.222 875 T/J 2,654,200 870 B 1,295,200 23 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 835 860 835 840 5 117,706,600 100,058,935,500 7,344 280.000 845 J 634,600 840 T/B 6,600 24 PTBA Bukit Asam Tbk. --M2BX-1 1,900 1,985 1,910 1,915 15 45,276,000 87,661,604,000 9,008 1,665.217 1,915 T/J 224,200 1,910 B 1,467,700 25 PTPP PP (Persero) Tbk. --M6XX-1 610 655 625 640 30 37,965,100 24,258,183,500 4,003 120.301 640 T/J 647,700 635 B 1,061,300 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,600 8,975 8,375 8,500 -100 5,123,500 44,521,932,500 3,547 2,957.756 8,550 J 300 8,500 T/B 217,400 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,220 3,330 3,250 3,270 50 97,387,100 319,850,407,000 13,092 1,718.475 3,270 T/J 682,800 3,260 B 274,000 28 UNTR United Tractors Tbk. --M9BX-1 14,150 15,200 14,200 14,500 350 4,547,400 67,326,062,500 6,762 17,261.905 14,700 J 2,000 14,500 T/B 120,100 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,475 8,575 8,250 8,250 -225 12,088,400 100,514,672,500 9,141 211,213.518 8,300 J 12,500 8,250 T/B 424,600 30 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 575 600 580 585 10 34,467,300 20,322,896,500 2,849 157.895 585 T/J 695,600 580 B 2,179,000 Total 1,695,254,900 4,428,655,449,500 252,935 17,017,300 23,331,100 Jakarta, 19 May 2020 Trading Division