List of Securities Quotation: IDX30 Date: Tuesday, 11 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 1,610 1,635 1,580 1,590 -20 9,534,700 15,185,196,500 1,937 1,939.024 1,590 T/J 35,700 1,585 B 140,800 2 ADRO Adaro Energy Tbk. --S2BXO1 1,280 1,315 1,275 1,315 35 32,034,700 41,514,635,500 4,374 119.545 1,320 J 1,028,700 1,315 T/B 100,600 3 ANTM Aneka Tambang Tbk. --S2XXO1 720 730 715 720 0 21,224,000 15,264,216,000 2,515 474.715 720 T/J 734,300 715 B 1,574,800 4 ASII Astra International Tbk. --S4BXO1 6,200 6,300 6,050 6,100 -100 54,325,000 334,058,452,500 6,901 4,362.222 6,125 J 252,800 6,100 T/B 1,140,500 5 BBCA Bank Central Asia Tbk. --S8B3O1 33,925 33,925 33,725 33,900 -25 15,505,300 525,629,927,500 7,237 19,371.429 33,925 J 173,300 33,900 T/B 404,600 6 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,325 7,375 7,275 7,300 -25 8,656,900 63,223,907,500 1,666 35.110 7,325 J 46,600 7,300 T/B 403,000 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,500 4,540 4,480 4,510 10 85,150,100 383,599,587,000 7,925 5,154.286 4,510 T/J 10,996,300 4,500 B 73,900 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,835 1,845 1,780 1,800 -35 10,580,800 19,058,731,500 2,788 234.783 1,800 T/J 487,000 1,795 B 48,800 9 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,725 7,825 7,675 7,775 50 49,260,100 382,015,405,000 3,205 2,342.806 7,775 T/J 8,765,300 7,750 B 50,400 10 BRPT Barito Pacific Tbk. --S3XXO1 1,245 1,260 1,235 1,250 5 24,460,300 30,487,114,500 1,453 488.797 1,255 J 115,200 1,245 B 403,200 11 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,225 6,375 6,225 6,300 75 2,069,400 13,019,962,500 1,255 28,692.444 6,300 T/J 41,600 6,275 B 2,500 12 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,745 1,770 1,735 1,745 0 19,335,400 33,828,897,000 2,618 174.500 1,750 J 487,700 1,745 T/B 3,538,500 13 GGRM Gudang Garam Tbk. --M5B3O1 55,700 56,150 55,500 55,700 0 524,300 29,304,912,500 1,422 2,173.659 55,725 J 300 55,700 T/B 55,000 14 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,995 2,010 1,985 1,990 -5 18,672,900 37,249,555,500 2,625 9,934.105 1,995 J 7,700 1,990 T/B 219,100 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,575 11,575 11,400 11,475 -100 13,191,900 151,358,897,500 1,904 425.394 11,475 T/J 542,200 11,450 B 300 16 INCO Vale Indonesia Tbk. --S2XXO1 3,260 3,300 3,280 3,290 30 2,512,000 8,254,010,000 651 1,342.857 3,300 J 377,600 3,290 T/B 416,300 17 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,750 7,825 7,650 7,675 -75 7,945,200 61,109,572,500 2,669 1,313.785 7,675 T/J 41,300 7,650 B 907,400 18 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,500 6,675 6,475 6,525 25 3,813,300 25,020,615,000 2,430 336.224 6,550 J 34,100 6,525 T/B 4,200 19 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,775 16,925 16,500 16,550 -225 898,900 14,910,015,000 1,587 662.000 16,575 J 2,000 16,550 T/B 191,400 20 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,450 1,470 1,440 1,460 10 4,649,800 6,753,595,000 1,546 399.125 1,460 T/J 1,708,400 1,455 B 10,900 21 KLBF Kalbe Farma Tbk. --S5BXO1 1,480 1,480 1,450 1,460 -20 6,665,900 9,745,683,000 1,513 14,239.735 1,465 J 123,000 1,460 T/B 253,100 22 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,535 1,540 1,495 1,535 0 15,966,700 24,320,124,000 10,430 170.556 1,535 T/J 1,136,500 1,530 B 1,733,700 23 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,525 1,560 1,525 1,535 10 55,085,900 84,967,616,000 6,337 511.667 1,535 T/J 1,256,400 1,530 B 743,500 24 PTBA Bukit Asam Tbk. --S2BXO1 2,250 2,320 2,230 2,310 60 13,944,500 31,693,522,000 2,352 2,008.696 2,320 J 445,600 2,310 T/B 272,200 25 PTPP PP (Persero) Tbk. --S6XXO1 1,405 1,440 1,400 1,440 35 9,688,700 13,769,638,500 1,512 270.677 1,440 T/J 232,600 1,425 B 107,000 26 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,300 12,375 12,000 12,025 -275 2,077,200 25,108,990,000 1,368 4,184.355 12,050 J 71,600 12,025 T/B 19,400 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,810 3,830 3,780 3,790 -20 50,248,200 191,372,182,000 5,437 1,991.749 3,790 T/J 36,200 3,780 B 341,500 28 UNTR United Tractors Tbk. --S9BXO1 18,275 18,275 17,875 18,025 -250 4,673,400 84,246,737,500 5,571 21,458.333 18,025 T/J 1,900 18,000 B 13,500 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,875 7,875 7,825 7,850 -25 5,773,900 45,308,430,000 2,866 200,972.862 7,850 T/J 2,600 7,825 B 127,000 30 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,135 1,160 1,115 1,150 15 37,044,200 42,254,515,500 3,016 310.391 1,155 J 2,077,900 1,150 T/B 708,500 Total 585,513,600 2,743,634,644,500 99,110 31,262,400 14,005,600 Jakarta, 11 February 2020 Trading Division