List of Securities Quotation: IDX30 Date: Wednesday, 19 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 1,590 1,600 1,550 1,560 -30 13,881,300 21,739,689,000 2,837 1,902.439 1,565 J 335,800 1,560 T/B 40,100 2 ADRO Adaro Energy Tbk. --S2BXO1 1,330 1,345 1,290 1,305 -25 49,522,500 65,354,633,500 6,378 118.636 1,310 J 223,400 1,305 T/B 105,200 3 ANTM Aneka Tambang Tbk. --S2XXO1 690 720 700 705 15 94,198,000 66,771,643,500 5,674 464.825 710 J 2,905,300 705 T/B 1,986,800 4 ASII Astra International Tbk. --S4BXO1 6,100 6,250 6,150 6,250 150 35,186,100 219,149,235,000 4,769 4,469.489 6,275 J 2,169,800 6,250 T/B 170,900 5 BBCA Bank Central Asia Tbk. --S8B3O1 33,475 33,800 33,325 33,475 0 14,918,800 499,517,600,000 4,661 19,128.571 33,500 J 1,009,700 33,475 T/B 23,600 6 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,700 7,825 7,625 7,775 75 25,852,300 200,586,602,500 3,735 37.395 7,800 J 462,700 7,775 T/B 100,100 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,400 4,480 4,450 4,480 80 100,810,700 450,484,301,000 7,585 5,120.000 4,480 T/J 11,287,900 4,470 B 669,600 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,895 1,910 1,870 1,895 0 17,572,900 33,344,742,000 2,506 247.174 1,900 J 280,500 1,895 T/B 1,339,400 9 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,825 7,950 7,800 7,950 125 60,807,100 478,433,795,000 3,883 2,395.538 7,950 T/J 2,734,200 7,925 B 146,000 10 BRPT Barito Pacific Tbk. --S3XXO1 1,220 1,235 1,210 1,235 15 27,505,800 33,642,760,000 2,365 482.931 1,235 T/J 1,175,100 1,230 B 23,500 11 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,675 6,850 6,675 6,800 125 2,491,700 16,919,017,500 1,738 30,969.622 6,800 T/J 59,900 6,775 B 11,500 12 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,810 1,825 1,785 1,810 0 9,181,100 16,575,386,500 2,241 181.000 1,810 T/J 3,800 1,805 B 109,400 13 GGRM Gudang Garam Tbk. --M5B3O1 55,025 55,625 55,000 55,200 175 289,700 16,025,495,000 641 2,154.146 55,300 J 400 55,200 T/B 95,000 14 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,960 1,975 1,950 1,955 -5 24,011,100 47,020,594,000 2,872 9,759.385 1,955 T/J 194,800 1,950 B 5,992,200 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,850 11,000 10,800 11,000 150 3,665,500 40,101,122,500 1,802 407.785 11,000 T/J 236,100 10,975 B 6,400 16 INCO Vale Indonesia Tbk. --S2XXO1 3,090 3,110 3,030 3,040 -50 5,381,600 16,488,080,000 1,310 1,240.816 3,050 J 6,100 3,040 T/B 25,400 17 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,100 7,175 7,000 7,050 -50 5,247,600 36,988,825,000 2,436 1,206.799 7,050 T/J 200 7,025 B 256,500 18 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,550 6,750 6,550 6,700 150 3,222,600 21,598,920,000 1,734 345.242 6,725 J 51,100 6,700 T/B 1,300 19 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,250 17,600 17,250 17,325 75 1,018,200 17,659,717,500 1,792 693.000 17,400 J 1,700 17,300 B 800 20 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,555 1,575 1,555 1,560 5 8,381,100 13,149,396,000 2,768 426.463 1,560 T/J 79,500 1,555 B 473,900 21 KLBF Kalbe Farma Tbk. --S5BXO1 1,395 1,455 1,400 1,435 40 13,279,400 18,945,456,000 2,192 13,995.904 1,435 T/J 4,900 1,430 B 368,700 22 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,495 1,510 1,475 1,490 -5 30,843,200 45,985,147,500 24,840 165.556 1,490 T/J 1,143,800 1,485 B 5,400 23 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,505 1,550 1,505 1,530 25 70,151,200 107,216,473,500 6,811 510.000 1,530 T/J 1,297,100 1,525 B 1,480,800 24 PTBA Bukit Asam Tbk. --S2BXO1 2,380 2,420 2,370 2,400 20 20,155,700 48,353,014,000 2,916 2,086.957 2,400 T/J 468,700 2,390 B 94,400 25 PTPP PP (Persero) Tbk. --S6XXO1 1,485 1,520 1,475 1,495 10 38,229,300 57,339,034,500 3,190 281.015 1,500 J 130,200 1,495 T/B 46,500 26 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,775 12,150 11,600 11,750 -25 6,025,600 71,057,090,000 3,912 4,088.663 11,775 J 27,300 11,750 T/B 7,200 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,620 3,640 3,590 3,620 0 63,717,800 230,182,401,000 7,668 1,902.410 3,630 J 1,100,500 3,620 T/B 205,800 28 UNTR United Tractors Tbk. --S9BXO1 18,350 18,600 18,250 18,475 125 5,036,800 93,028,840,000 2,702 21,994.048 18,500 J 10,400 18,475 T/B 4,900 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,400 7,500 7,375 7,475 75 7,178,400 53,521,130,000 3,270 191,372.248 7,475 T/J 828,700 7,450 B 2,800 30 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,195 1,245 1,195 1,220 25 57,983,200 70,834,966,500 4,535 329.285 1,225 J 293,700 1,220 T/B 1,053,200 Total 815,746,300 3,108,015,108,500 125,763 28,523,300 14,847,300 Jakarta, 19 February 2020 Trading Division