List of Securities Quotation: IDX30 Date: Thursday, 13 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 1,585 1,620 1,585 1,610 25 8,092,500 12,987,663,000 1,902 1,963.415 1,615 J 262,500 1,610 T/B 158,400 2 ADRO Adaro Energy Tbk. --S2BXO1 1,330 1,355 1,295 1,350 20 62,528,100 83,356,648,500 5,506 122.727 1,350 T/J 367,000 1,345 B 146,000 3 ANTM Aneka Tambang Tbk. --S2XXO1 715 720 680 680 -35 48,920,800 33,812,381,000 5,392 448.342 685 J 121,700 680 T/B 14,300 4 ASII Astra International Tbk. --S4BXO1 5,975 6,025 5,925 5,950 -25 33,021,700 196,986,112,500 4,808 4,254.954 5,975 J 101,100 5,950 T/B 300,000 5 BBCA Bank Central Asia Tbk. --S8B3O1 34,000 34,100 33,700 33,950 -50 9,947,400 337,236,270,000 5,086 19,400.000 33,950 T/J 4,393,500 33,925 B 3,284,400 6 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,275 7,425 7,275 7,400 125 20,515,700 151,338,965,000 3,355 35.591 7,400 T/J 129,000 7,375 B 17,900 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,530 4,590 4,540 4,570 40 79,710,700 363,811,479,000 7,534 5,222.857 4,570 T/J 19,018,800 4,560 B 14,809,700 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,780 1,785 1,730 1,750 -30 13,266,100 23,243,820,500 2,861 228.261 1,755 J 14,500 1,750 T/B 372,700 9 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,800 7,950 7,800 7,850 50 43,952,000 345,171,997,500 3,725 2,365.405 7,850 T/J 11,185,400 7,825 B 27,800 10 BRPT Barito Pacific Tbk. --S3XXO1 1,255 1,255 1,215 1,225 -30 34,027,400 41,960,523,000 1,915 479.021 1,225 T/J 4,250,900 1,220 B 127,200 11 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,375 6,425 6,100 6,150 -225 3,977,500 24,662,930,000 1,898 28,009.291 6,175 J 27,200 6,150 T/B 6,100 12 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,785 1,825 1,770 1,805 20 25,219,600 45,558,291,000 4,800 180.500 1,805 T/J 772,800 1,800 B 231,300 13 GGRM Gudang Garam Tbk. --M5B3O1 55,200 55,800 55,200 55,200 0 499,400 27,697,502,500 1,282 2,154.146 55,300 J 1,300 55,200 T/B 31,300 14 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,990 2,010 1,975 1,980 -10 19,963,300 39,705,557,000 2,494 9,884.185 1,990 J 379,900 1,980 T/B 1,731,400 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,750 10,950 10,600 10,800 50 6,782,100 73,058,940,000 3,185 400.371 10,825 J 306,300 10,800 T/B 522,500 16 INCO Vale Indonesia Tbk. --S2XXO1 3,280 3,300 3,150 3,180 -100 3,285,400 10,529,225,000 1,218 1,297.959 3,180 T/J 12,900 3,170 B 45,200 17 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,000 7,125 6,875 7,000 0 11,580,200 81,248,272,500 3,483 1,198.240 7,025 J 59,100 7,000 T/B 10,503,000 18 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,325 6,400 6,075 6,100 -225 4,303,800 26,537,917,500 3,338 314.324 6,100 T/J 15,900 6,075 B 269,500 19 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,300 16,275 15,525 15,725 -575 1,710,700 26,985,490,000 2,134 629.000 15,725 T/J 56,000 15,700 B 21,500 20 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,445 1,465 1,425 1,435 -10 5,096,800 7,349,511,000 1,329 392.291 1,435 T/J 3,500 1,430 B 84,600 21 KLBF Kalbe Farma Tbk. --S5BXO1 1,410 1,410 1,360 1,370 -40 29,853,100 40,949,013,500 2,825 13,361.943 1,375 J 254,700 1,370 T/B 100,400 22 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,520 1,525 1,465 1,490 -30 42,586,400 63,538,116,000 22,252 165.556 1,490 T/J 1,097,000 1,485 B 302,000 23 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,495 1,525 1,480 1,505 10 66,759,400 100,439,772,500 5,721 501.667 1,510 J 706,800 1,505 T/B 119,800 24 PTBA Bukit Asam Tbk. --S2BXO1 2,280 2,300 2,250 2,280 0 11,677,000 26,555,559,000 1,980 1,982.609 2,280 T/J 734,500 2,270 B 138,900 25 PTPP PP (Persero) Tbk. --S6XXO1 1,415 1,425 1,340 1,350 -65 21,936,300 29,747,829,000 2,447 253.759 1,355 J 44,600 1,350 T/B 14,000 26 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,400 11,350 10,950 11,175 -225 8,015,000 88,937,150,000 4,413 3,888.580 11,175 T/J 110,600 11,150 B 100 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,820 3,830 3,710 3,730 -90 66,699,800 250,132,113,000 7,080 1,960.218 3,730 T/J 143,400 3,720 B 1,840,100 28 UNTR United Tractors Tbk. --S9BXO1 17,700 17,975 17,225 17,625 -75 5,915,400 103,721,670,000 5,828 20,982.143 17,650 J 10,300 17,625 T/B 109,000 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,600 7,600 7,350 7,400 -200 13,678,700 101,558,927,500 6,311 189,452.125 7,425 J 64,900 7,400 T/B 800,200 30 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,140 1,150 1,100 1,100 -40 19,958,400 22,176,763,000 2,685 296.896 1,105 J 322,500 1,100 T/B 223,900 Total 723,480,700 2,780,996,410,000 128,787 44,968,600 36,353,200 Jakarta, 13 February 2020 Trading Division