List of Securities Quotation: IDX30 Date: Monday, 10 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 1,680 1,675 1,605 1,610 -70 9,060,800 14,737,011,000 2,050 1,963.415 1,610 T/J 935,300 1,605 B 69,700 2 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,295 1,265 1,280 -25 19,636,900 25,177,261,000 2,512 116.364 1,285 J 813,800 1,280 T/B 701,400 3 ANTM Aneka Tambang Tbk. --S2XXO1 730 750 710 720 -10 50,506,700 36,867,130,500 4,760 474.715 720 T/J 681,300 715 B 503,500 4 ASII Astra International Tbk. --S4BXO1 6,400 6,400 6,175 6,200 -200 45,366,900 282,938,272,500 6,832 4,433.734 6,225 J 107,000 6,200 T/B 1,600 5 BBCA Bank Central Asia Tbk. --S8B3O1 33,800 33,925 33,150 33,925 125 13,315,700 448,548,767,500 7,402 19,385.714 33,925 T/J 1,744,300 33,825 B 200 6 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,350 7,325 7,225 7,325 -25 12,079,300 88,138,802,500 2,352 35.231 7,325 T/J 1,281,900 7,300 B 21,300 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,550 4,530 4,400 4,500 -50 170,890,600 765,944,517,000 10,034 5,142.857 4,500 T/J 14,415,500 4,490 B 7,111,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,845 1,845 1,815 1,835 -10 11,125,000 20,394,335,500 2,405 239.348 1,835 T/J 206,800 1,830 B 1,300 9 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,725 7,750 7,600 7,725 0 39,276,900 302,532,210,000 4,815 2,327.740 7,725 T/J 2,927,900 7,700 B 20,600 10 BRPT Barito Pacific Tbk. --S3XXO1 1,265 1,265 1,230 1,245 -20 39,302,000 48,972,906,000 2,485 486.842 1,245 T/J 25,300 1,240 B 100 11 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,375 6,400 6,225 6,225 -150 3,871,400 24,230,495,000 2,476 28,350.868 6,225 T/J 3,500 6,200 B 298,500 12 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,740 1,755 1,720 1,745 5 11,826,000 20,552,184,000 2,278 174.500 1,745 T/J 86,800 1,740 B 113,600 13 GGRM Gudang Garam Tbk. --M5B3O1 56,375 56,375 55,600 55,700 -675 507,700 28,320,222,500 1,317 2,173.659 55,700 T/J 1,800 55,675 B 4,300 14 HMSP H.M. Sampoerna Tbk. --M5LKO1 2,030 2,040 1,995 1,995 -35 50,740,800 101,808,028,000 3,152 9,959.065 2,000 J 103,100 1,995 T/B 307,600 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,500 11,650 11,400 11,575 75 2,697,700 31,195,445,000 1,577 429.101 11,575 T/J 116,200 11,550 B 121,300 16 INCO Vale Indonesia Tbk. --S2XXO1 3,310 3,310 3,240 3,260 -50 5,749,300 18,759,917,000 812 1,330.612 3,270 J 178,200 3,260 T/B 1,071,400 17 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,850 7,850 7,725 7,750 -100 3,995,300 30,986,815,000 1,572 1,326.623 7,775 J 300 7,750 T/B 70,900 18 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,800 6,775 6,475 6,500 -300 5,439,700 35,731,970,000 4,126 334.936 6,500 T/J 1,100 6,475 B 201,400 19 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,025 17,025 16,725 16,775 -250 512,800 8,632,422,500 929 671.000 16,800 J 7,900 16,775 T/B 2,700 20 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,495 1,495 1,445 1,450 -45 5,643,600 8,237,308,500 2,303 396.391 1,450 T/J 80,400 1,445 B 58,600 21 KLBF Kalbe Farma Tbk. --S5BXO1 1,470 1,485 1,450 1,480 10 16,341,600 24,119,112,000 1,476 14,434.800 1,480 T/J 1,700 1,460 B 1,123,800 22 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,590 1,595 1,525 1,535 -55 19,297,200 29,778,417,000 10,820 170.556 1,535 T/J 13,100 1,530 B 69,300 23 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,540 1,535 1,500 1,525 -15 58,728,700 89,529,421,500 6,004 508.333 1,525 T/J 583,500 1,520 B 566,300 24 PTBA Bukit Asam Tbk. --S2BXO1 2,320 2,310 2,250 2,250 -70 13,933,600 31,575,699,000 3,213 1,956.522 2,250 T/J 700 2,240 B 599,700 25 PTPP PP (Persero) Tbk. --S6XXO1 1,475 1,475 1,400 1,405 -70 13,333,700 19,097,027,500 2,836 264.098 1,405 T/J 111,900 1,400 B 481,400 26 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,350 12,350 12,000 12,300 -50 2,107,500 25,906,502,500 1,951 4,280.047 12,325 J 10,000 12,300 T/B 100 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,790 3,850 3,780 3,810 20 86,588,500 330,656,646,000 8,291 2,002.260 3,820 J 1,104,500 3,810 T/B 925,700 28 UNTR United Tractors Tbk. --S9BXO1 18,800 18,800 18,075 18,275 -525 4,234,800 77,537,012,500 5,098 21,755.952 18,275 T/J 45,700 18,200 B 8,000 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,900 7,925 7,800 7,875 -25 6,277,000 49,329,465,000 3,468 201,612.903 7,875 T/J 50,000 7,850 B 100 30 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,195 1,190 1,130 1,135 -60 43,704,000 50,373,475,000 5,456 306.343 1,135 T/J 1,063,700 1,130 B 1,537,800 Total 766,091,700 3,070,608,799,000 114,802 26,703,200 15,993,200 Jakarta, 10 February 2020 Trading Division