List of Securities Quotation: IDX30 Date: Thursday, 20 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 1,560 1,590 1,540 1,560 0 11,534,900 17,967,497,500 3,897 1,902.439 1,560 T/J 108,700 1,555 B 3,600 2 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,360 1,310 1,350 45 45,664,600 61,349,717,000 5,327 122.727 1,355 J 2,511,900 1,350 T/B 899,300 3 ANTM Aneka Tambang Tbk. --S2XXO1 705 720 705 710 5 23,540,300 16,736,268,500 2,752 468.122 710 T/J 1,008,400 705 B 7,285,800 4 ASII Astra International Tbk. --S4BXO1 6,250 6,275 6,125 6,275 25 37,995,400 236,438,500,000 5,767 4,487.367 6,275 T/J 162,400 6,250 B 70,000 5 BBCA Bank Central Asia Tbk. --S8B3O1 33,475 33,475 32,825 32,975 -500 27,344,900 906,154,017,500 12,231 18,842.857 33,000 J 6,100 32,975 T/B 238,000 6 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,775 7,950 7,800 7,925 150 35,928,100 283,162,005,000 5,106 38.116 7,925 T/J 1,231,100 7,900 B 23,900 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,480 4,580 4,510 4,560 80 98,180,400 447,580,381,000 9,536 5,211.429 4,560 T/J 10,221,900 4,550 B 17,792,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,895 1,935 1,880 1,920 25 23,199,000 44,327,609,500 3,597 250.435 1,920 T/J 1,811,700 1,915 B 200,000 9 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,950 8,050 7,925 8,000 50 57,268,800 457,733,817,500 6,922 2,410.604 8,000 T/J 5,548,500 7,975 B 2,244,800 10 BRPT Barito Pacific Tbk. --S3XXO1 1,235 1,245 1,205 1,220 -15 29,604,700 36,376,825,500 3,273 477.066 1,220 T/J 70,500 1,215 B 350,000 11 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,800 6,900 6,800 6,850 50 3,995,500 27,358,722,500 2,064 31,197.340 6,875 J 169,300 6,850 T/B 317,300 12 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,810 1,820 1,765 1,780 -30 7,433,800 13,253,342,000 2,244 178.000 1,780 T/J 34,100 1,775 B 100 13 GGRM Gudang Garam Tbk. --M5B3O1 55,200 56,000 55,100 55,575 375 802,700 44,670,680,000 3,184 2,168.780 55,700 J 5,000 55,575 T/B 100 14 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,955 1,975 1,940 1,945 -10 62,407,800 121,836,573,000 4,293 9,709.465 1,945 T/J 1,236,300 1,940 B 4,360,100 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,000 11,375 11,000 11,225 225 5,472,600 61,499,147,500 2,643 416.126 11,225 T/J 466,100 11,200 B 4,900 16 INCO Vale Indonesia Tbk. --S2XXO1 3,040 3,130 3,060 3,120 80 8,775,800 27,236,555,000 2,226 1,273.469 3,130 J 441,200 3,120 T/B 158,100 17 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,050 7,375 7,050 7,300 250 10,616,800 77,224,415,000 5,676 1,249.593 7,325 J 14,300 7,300 T/B 24,300 18 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,700 6,850 6,600 6,625 -75 3,263,800 21,884,052,500 3,359 341.377 6,650 J 33,600 6,625 T/B 82,300 19 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,325 17,600 17,175 17,300 -25 807,900 13,976,302,500 1,437 692.000 17,300 T/J 252,400 17,200 B 2,500 20 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,560 1,590 1,545 1,590 30 6,893,700 10,829,725,500 2,431 434.664 1,590 T/J 1,465,800 1,560 B 50,200 21 KLBF Kalbe Farma Tbk. --S5BXO1 1,435 1,465 1,400 1,420 -15 13,565,400 19,279,614,500 2,709 13,849.605 1,420 T/J 141,500 1,410 B 11,200 22 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,490 1,495 1,465 1,475 -15 25,805,300 38,119,964,500 47,903 163.889 1,475 T/J 238,500 1,470 B 165,500 23 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,530 1,580 1,520 1,555 25 99,359,700 153,879,346,000 9,117 518.333 1,555 T/J 712,400 1,550 B 1,556,800 24 PTBA Bukit Asam Tbk. --S2BXO1 2,400 2,510 2,410 2,490 90 32,998,700 81,606,522,000 4,204 2,165.217 2,490 T/J 1,144,000 2,480 B 51,500 25 PTPP PP (Persero) Tbk. --S6XXO1 1,495 1,505 1,440 1,475 -20 17,793,100 26,165,410,000 2,307 277.256 1,475 T/J 182,700 1,470 B 100 26 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,750 11,950 11,700 11,775 25 7,488,000 88,199,802,500 3,739 4,097.362 11,825 J 100 11,775 T/B 4,300 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,620 3,650 3,600 3,630 10 53,035,400 192,168,148,000 7,361 1,907.665 3,630 T/J 57,900 3,620 B 699,100 28 UNTR United Tractors Tbk. --S9BXO1 18,475 18,600 18,350 18,425 -50 2,747,400 50,694,795,000 2,810 21,934.524 18,450 J 600 18,425 T/B 21,500 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,475 7,700 7,475 7,650 175 11,991,000 91,339,340,000 6,088 195,852.535 7,675 J 96,600 7,650 T/B 186,700 30 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,220 1,230 1,195 1,215 -5 47,526,400 57,679,626,000 2,464 327.935 1,215 T/J 206,900 1,210 B 52,300 Total 813,041,900 3,726,728,723,000 176,667 29,580,500 36,857,100 Jakarta, 20 February 2020 Trading Division