List of Securities Quotation: IDX30 Date: Wednesday, 11 March 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. --M9B3O1 1,430 1,455 1,390 1,410 -20 16,770,800 23,663,611,500 2,563 1,719.512 1,415 J 10,800 1,410 T/B 1,000,000 2 ADRO Adaro Energy Tbk. --M2BXO1 1,030 1,035 930 965 -65 70,759,400 69,207,401,000 11,072 87.727 970 J 898,400 965 T/B 314,900 3 ANTM Aneka Tambang Tbk. --M2XXO1 575 585 530 540 -35 84,825,600 46,734,068,500 6,773 356.036 545 J 355,200 540 T/B 737,000 4 ASII Astra International Tbk. --M4BXO1 5,150 5,175 5,050 5,125 -25 45,134,700 231,639,217,500 5,536 3,664.981 5,150 J 30,900 5,125 T/B 115,400 5 BBCA Bank Central Asia Tbk. --M8B3O1 29,625 29,900 28,950 29,250 -375 18,640,900 548,550,047,500 14,494 16,714.286 29,275 J 12,600 29,250 T/B 67,400 6 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3O1 5,675 5,725 5,275 5,525 -150 53,293,800 295,759,362,500 11,963 26.573 5,550 J 564,000 5,525 T/B 103,200 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 3,910 4,030 3,880 3,910 0 177,519,900 704,040,597,000 19,857 4,468.571 3,920 J 86,700 3,910 T/B 1,100 8 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,500 1,545 1,480 1,490 -10 28,141,800 42,358,496,500 2,736 194.348 1,490 T/J 100,400 1,485 B 98,700 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 6,875 7,050 6,625 6,825 -50 48,584,400 332,805,552,500 6,909 2,056.547 6,825 T/J 238,700 6,800 B 61,600 10 BRPT Barito Pacific Tbk. --M3XXO1 825 840 745 785 -40 62,427,400 48,456,072,500 6,837 306.964 785 T/J 1,906,700 765 B 900 11 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 5,875 6,050 5,700 5,900 25 5,780,800 33,852,370,000 3,058 26,870.702 5,900 T/J 7,300 5,875 B 10,000 12 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,560 1,590 1,450 1,480 -80 25,161,000 38,209,530,500 3,665 148.000 1,480 T/J 11,200 1,475 B 800 13 GGRM Gudang Garam Tbk. --M5B3O1 45,850 46,275 45,750 45,800 -50 871,100 40,000,457,500 2,678 1,787.317 45,875 J 100 45,800 T/B 8,800 14 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,600 1,645 1,575 1,630 30 45,972,600 74,481,398,000 7,564 8,136.981 1,630 T/J 354,700 1,625 B 5,200 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,775 10,950 10,450 10,950 175 5,798,300 63,234,665,000 3,164 405.931 10,950 T/J 125,500 10,925 B 12,300 16 INCO Vale Indonesia Tbk. --M2XXO1 2,320 2,320 2,100 2,180 -140 15,679,400 34,473,223,000 2,995 889.796 2,180 T/J 636,700 2,170 B 10,900 17 INDF Indofood Sukses Makmur Tbk. --M5BXO1 6,750 6,800 6,525 6,800 50 5,828,200 39,009,020,000 4,089 1,164.005 6,825 J 32,900 6,750 B 1,000 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 5,675 5,825 5,250 5,350 -325 13,280,100 72,164,552,500 4,845 275.678 5,350 T/J 11,400 5,325 B 54,400 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 13,800 14,000 13,300 13,400 -400 1,359,400 18,466,560,000 2,149 536.000 13,475 J 3,400 13,400 T/B 3,800 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,375 1,395 1,355 1,365 -10 4,374,600 5,982,167,500 1,656 373.155 1,370 J 89,000 1,365 T/B 95,700 21 KLBF Kalbe Farma Tbk. --M5BXO1 1,155 1,180 1,100 1,115 -40 35,408,000 39,856,890,500 5,249 10,874.866 1,120 J 203,800 1,115 T/B 95,600 22 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,155 1,170 1,080 1,135 -20 57,896,400 65,601,935,500 19,831 126.111 1,135 T/J 947,700 1,130 B 592,600 23 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,205 1,210 1,120 1,125 -80 77,772,500 90,050,822,500 7,234 375.000 1,125 T/J 413,900 1,120 B 1,183,800 24 PTBA Bukit Asam Tbk. --M2BXO1 2,310 2,350 2,170 2,200 -110 24,599,500 55,208,429,000 5,564 1,913.043 2,200 T/J 142,500 2,190 B 180,800 25 PTPP PP (Persero) Tbk. --M6XXO1 980 1,000 900 900 -80 35,154,500 32,849,617,000 4,667 169.173 900 T/J 2,673,100 0 B 0 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 9,500 9,725 9,025 9,075 -425 4,192,500 39,433,660,000 2,464 3,157.840 9,125 J 12,700 9,075 T/B 36,300 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,490 3,480 3,370 3,400 -90 115,486,900 394,732,675,000 12,994 1,786.793 3,410 J 150,700 3,400 T/B 161,400 28 UNTR United Tractors Tbk. --M9BXO1 16,525 16,675 16,025 16,300 -225 3,997,100 65,298,085,000 4,662 19,404.762 16,300 T/J 108,900 16,275 B 800 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,100 7,450 7,075 7,300 200 19,638,900 143,640,682,500 7,757 186,891.961 7,300 T/J 631,800 7,275 B 44,700 30 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 850 870 770 770 -80 53,300,800 43,197,743,500 6,123 207.827 775 J 1,566,500 770 T/B 1,289,300 Total 1,157,651,300 3,732,958,911,500 201,148 12,328,200 6,288,400 Jakarta, 11 March 2020 Trading Division