List of Securities Quotation: IDX30 Date: Wednesday, 20 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 1,310 1,320 1,285 1,305 -5 8,962,500 11,699,975,000 2,502 1,591.463 1,305 T/J 641,700 1,300 B 109,900 2 ADRO Adaro Energy Tbk. --M2BX-1 1,005 1,020 970 980 -25 41,027,400 40,683,726,500 5,527 89.091 985 J 415,200 980 T/B 845,300 3 ANTM Aneka Tambang Tbk. --M2XX-1 525 535 510 520 -5 41,916,400 21,776,952,500 3,375 342.850 520 T/J 2,594,500 515 B 4,855,000 4 ASII Astra International Tbk. --M4BX-1 3,950 3,980 3,870 3,970 20 38,965,700 153,134,130,000 5,398 2,839.020 3,970 T/J 35,200 3,960 B 83,300 5 BBCA Bank Central Asia Tbk. --M8B3-1 23,400 24,000 23,450 23,825 425 23,831,600 567,063,937,500 15,594 13,614.286 23,875 J 100 23,825 T/B 1,007,000 6 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,520 3,640 3,420 3,600 80 74,301,500 263,214,436,000 11,976 17.315 3,600 T/J 1,752,300 3,590 B 126,500 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,370 2,500 2,320 2,480 110 394,395,900 957,884,866,000 35,709 2,834.286 2,480 T/J 5,904,500 2,470 B 1,072,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 760 780 750 770 10 35,885,200 27,506,938,500 3,119 100.435 770 T/J 1,323,100 765 B 1,544,000 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 3,860 4,120 3,830 4,070 210 118,822,200 474,584,043,000 13,894 1,226.395 4,070 T/J 8,104,400 4,060 B 83,200 10 BRPT Barito Pacific Tbk. --M3XX-1 1,170 1,245 1,150 1,225 55 63,012,700 77,141,740,000 7,852 479.021 1,225 T/J 221,900 1,220 B 269,300 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,910 4,940 4,650 4,690 -220 14,297,300 67,336,695,000 4,926 21,359.931 4,700 J 1,800 4,690 T/B 120,900 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,170 1,200 1,130 1,135 -35 8,973,900 10,278,839,000 2,977 113.500 1,140 J 82,300 1,135 T/B 31,400 13 GGRM Gudang Garam Tbk. --M5B3-1 49,300 49,300 46,575 47,525 -1,775 1,132,700 53,896,737,500 3,465 1,854.634 47,575 J 1,800 47,525 T/B 1,200 14 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,835 1,845 1,765 1,770 -65 48,414,600 86,339,341,000 7,389 8,835.863 1,775 J 2,502,000 1,770 T/B 996,700 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,900 9,900 9,350 9,600 -300 11,973,600 115,365,407,500 5,183 355.885 9,650 J 300 9,600 T/B 580,900 16 INCO Vale Indonesia Tbk. --M2XX-1 2,950 2,980 2,900 2,960 10 4,350,500 12,799,487,000 1,289 1,208.163 2,960 T/J 262,200 2,950 B 3,800 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,750 6,750 6,300 6,425 -325 14,400,700 92,710,125,000 8,185 1,099.813 6,450 J 49,100 6,425 T/B 113,400 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,000 5,100 4,850 4,890 -110 4,750,900 23,378,722,000 2,194 251.975 4,890 T/J 202,300 4,880 B 14,900 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,700 11,000 10,525 10,775 75 1,945,000 20,861,322,500 2,455 431.000 10,775 T/J 7,600 10,750 B 10,600 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 905 890 895 -5 11,824,900 10,571,692,000 2,315 244.669 900 J 573,400 895 T/B 48,200 21 KLBF Kalbe Farma Tbk. --M5BX-1 1,390 1,400 1,315 1,340 -50 50,884,000 67,874,119,000 6,064 13,069.346 1,340 T/J 550,000 1,335 B 290,600 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 875 880 845 855 -20 39,118,900 33,555,616,000 5,462 95.000 855 T/J 700 850 B 2,832,200 23 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 840 850 820 830 -10 86,715,700 72,011,345,500 5,567 276.667 835 J 447,500 830 T/B 2,327,000 24 PTBA Bukit Asam Tbk. --M2BX-1 1,915 1,935 1,890 1,920 5 24,247,000 46,476,787,000 3,185 1,669.565 1,920 T/J 577,700 1,915 B 654,800 25 PTPP PP (Persero) Tbk. --M6XX-1 640 650 630 640 0 15,365,000 9,781,096,500 1,979 120.301 640 T/J 262,900 635 B 252,900 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,500 8,675 8,450 8,525 25 3,420,300 29,274,842,500 1,500 2,966.456 8,550 J 1,500 8,525 T/B 9,900 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,270 3,260 3,180 3,180 -90 76,086,600 243,427,055,000 11,165 1,671.177 3,180 T/J 71,200 3,170 B 1,200,000 28 UNTR United Tractors Tbk. --M9BX-1 14,500 14,875 14,400 14,600 100 3,078,900 45,027,515,000 4,477 17,380.952 14,650 J 6,700 14,600 T/B 141,200 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,250 8,350 8,000 8,050 -200 16,948,600 136,854,337,500 9,098 206,093.190 8,075 J 32,000 8,050 T/B 92,800 30 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 585 590 565 580 -5 20,162,500 11,605,775,500 1,751 156.545 580 T/J 645,900 575 B 1,213,500 Total 1,299,212,700 3,784,117,603,000 195,572 27,271,800 20,932,800 Jakarta, 20 May 2020 Trading Division