List of Securities Quotation: IDX30 Date: Wednesday, 05 February 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. --S9B3O1 1,600 1,610 1,590 1,600 0 26,744,700 42,764,075,000 2,401 1,951.220 1,600 T/J 37,780,700 1,595 B 1,009,300 2 ADRO Adaro Energy Tbk. --S2BXO1 1,270 1,345 1,295 1,315 45 60,602,000 79,806,211,500 6,685 119.545 1,320 J 651,900 1,315 T/B 2,665,600 3 ANTM Aneka Tambang Tbk. --S2XXO1 730 735 715 725 -5 28,225,000 20,445,265,000 3,053 478.011 725 T/J 2,639,700 720 B 1,295,800 4 ASII Astra International Tbk. --S4BXO1 6,400 6,500 6,300 6,400 0 32,227,100 206,573,352,500 5,010 4,576.757 6,425 J 49,900 6,400 T/B 189,500 5 BBCA Bank Central Asia Tbk. --S8B3O1 33,000 33,900 33,250 33,650 650 24,600,500 823,828,570,000 9,904 19,228.571 33,650 T/J 446,000 33,575 B 700 6 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,350 7,425 7,250 7,425 75 16,080,700 118,011,770,000 3,561 35.712 7,425 T/J 247,200 7,375 B 7,100 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,560 4,580 4,510 4,560 0 91,267,300 414,805,882,000 7,407 5,211.429 4,560 T/J 7,356,500 4,550 B 2,600 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,840 1,865 1,795 1,805 -35 14,460,200 26,382,851,000 3,874 235.435 1,810 J 164,100 1,805 T/B 695,000 9 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,525 7,700 7,550 7,700 175 65,105,600 498,121,530,000 5,902 2,320.207 7,700 T/J 6,997,800 7,675 B 505,800 10 BRPT Barito Pacific Tbk. --S3XXO1 1,270 1,280 1,225 1,280 10 54,192,400 68,462,569,000 4,137 500.528 1,280 T/J 3,596,900 1,250 B 100 11 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,250 6,775 6,300 6,775 525 6,009,300 39,363,465,000 2,648 30,855.764 6,775 T/J 2,745,000 6,750 B 100 12 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,585 1,610 1,570 1,575 -10 5,878,500 9,332,323,000 1,480 157.500 1,580 J 79,600 1,575 T/B 240,300 13 GGRM Gudang Garam Tbk. --M5B3O1 55,675 56,725 55,800 56,225 550 781,500 43,930,570,000 2,189 2,194.146 56,225 T/J 155,900 56,100 B 500 14 HMSP H.M. Sampoerna Tbk. --M5LKO1 2,070 2,090 2,020 2,040 -30 37,795,600 77,351,142,000 3,251 10,183.706 2,040 T/J 1,376,800 2,030 B 1,375,800 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,600 11,625 11,450 11,500 -100 2,591,600 29,750,367,500 2,071 426.321 11,500 T/J 598,300 11,475 B 16,200 16 INCO Vale Indonesia Tbk. --S2XXO1 3,300 3,310 3,250 3,300 0 4,691,800 15,432,692,000 1,427 1,346.939 3,310 J 21,400 3,300 T/B 80,900 17 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,750 7,775 7,725 7,750 0 5,380,800 41,689,612,500 3,122 1,326.623 7,750 T/J 927,700 7,725 B 341,800 18 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,525 6,725 6,450 6,575 50 5,434,700 35,799,827,500 3,198 338.801 6,575 T/J 59,200 6,550 B 14,600 19 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,850 17,875 16,750 17,875 1,025 2,693,600 46,626,722,500 2,995 715.000 17,875 T/J 27,100 17,650 B 6,000 20 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,480 1,505 1,480 1,495 15 7,572,600 11,322,452,000 1,710 408.693 1,495 T/J 1,359,000 1,490 B 97,400 21 KLBF Kalbe Farma Tbk. --S5BXO1 1,480 1,485 1,470 1,485 5 14,550,100 21,541,871,500 2,801 14,483.566 1,485 T/J 108,200 1,475 B 828,400 22 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,560 1,580 1,520 1,580 20 21,505,500 33,360,117,000 14,652 175.556 1,580 T/J 736,800 1,575 B 89,300 23 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,520 1,585 1,445 1,475 -45 209,517,700 316,681,680,000 23,727 491.667 1,480 J 1,301,100 1,475 T/B 6,200,600 24 PTBA Bukit Asam Tbk. --S2BXO1 2,230 2,340 2,280 2,320 90 32,483,400 75,030,871,000 4,803 2,017.391 2,320 T/J 344,500 2,310 B 291,100 25 PTPP PP (Persero) Tbk. --S6XXO1 1,375 1,405 1,360 1,375 0 12,364,600 17,092,354,000 1,969 258.459 1,375 T/J 1,321,200 1,370 B 121,800 26 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,025 12,375 12,000 12,375 350 6,688,000 81,501,537,500 2,457 4,306.145 12,375 T/J 385,500 12,300 B 16,000 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,760 3,780 3,720 3,770 10 68,150,800 255,439,762,000 8,782 1,981.239 3,780 J 1,127,200 3,770 T/B 652,700 28 UNTR United Tractors Tbk. --S9BXO1 18,775 19,100 18,625 18,750 -25 6,531,800 122,985,932,500 4,379 22,321.429 18,775 J 1,500 18,750 T/B 4,000 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,875 8,100 7,850 8,100 225 7,284,300 58,017,695,000 3,964 207,373.272 8,100 T/J 899,500 7,875 B 32,000 30 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,195 1,230 1,175 1,190 -5 31,995,400 38,438,444,500 3,751 321.188 1,195 J 77,000 1,190 T/B 971,900 Total 903,407,100 3,669,891,515,000 147,310 73,583,200 17,752,900 Jakarta, 05 February 2020 Trading Division