List of Securities Quotation: IDX30 Date: Friday, 13 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. --M9B3-1 1,355 1,465 1,265 1,405 50 22,318,400 30,760,347,500 3,789 1,713.415 1,420 J 17,000 1,405 T/B 529,300 2 ADRO Adaro Energy Tbk. --M2BX-1 830 860 775 830 0 90,075,800 72,426,083,500 8,606 75.455 835 J 156,200 830 T/B 85,700 3 ANTM Aneka Tambang Tbk. --M2XX-1 490 490 456 478 -12 117,132,200 55,292,891,600 7,506 315.158 480 J 659,000 478 T/B 1,901,200 4 ASII Astra International Tbk. --M4BX-1 4,910 4,960 4,570 4,870 -40 98,966,100 470,169,334,000 14,631 3,482.626 4,880 J 62,900 4,870 T/B 2,362,900 5 BBCA Bank Central Asia Tbk. --M8B3-1 27,800 28,750 25,875 28,300 500 42,338,000 1,155,685,242,500 27,728 16,171.429 28,400 J 2,000 28,300 T/B 67,600 6 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 5,025 5,325 4,680 5,200 175 86,584,500 431,266,582,500 17,852 25.010 5,225 J 27,700 5,200 T/B 180,400 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,610 3,770 3,360 3,720 110 268,837,000 956,951,874,000 37,141 4,251.429 3,720 T/J 880,000 3,710 B 296,200 8 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,305 1,390 1,215 1,335 30 28,367,300 36,501,498,500 4,461 174.130 1,340 J 64,100 1,335 T/B 104,100 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 6,425 6,475 6,000 6,350 -75 119,311,900 741,575,600,000 13,606 1,913.417 6,350 T/J 1,127,300 6,325 B 75,200 10 BRPT Barito Pacific Tbk. --M3XX-1 700 700 655 655 -45 89,126,400 59,245,621,500 6,862 256.130 655 T/J 353,600 0 B 0 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,450 5,750 5,075 5,550 100 12,554,800 66,878,400,000 5,131 25,276.677 5,550 T/J 33,500 5,525 B 12,500 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,260 1,420 1,175 1,385 125 11,989,100 15,265,306,000 2,206 138.500 1,385 T/J 38,600 1,380 B 30,000 13 GGRM Gudang Garam Tbk. --M5B3-1 44,000 43,850 40,925 41,600 -2,400 1,733,100 72,513,837,500 3,857 1,623.415 41,600 T/J 87,100 41,575 B 3,200 14 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,550 1,550 1,445 1,510 -40 58,737,700 87,030,616,500 6,697 7,537.939 1,515 J 78,200 1,510 T/B 21,500 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,525 11,100 9,800 10,975 450 9,473,800 100,817,152,500 5,573 406.858 10,975 T/J 2,700 10,925 B 3,600 16 INCO Vale Indonesia Tbk. --M2XX-1 1,930 1,965 1,795 1,910 -20 19,489,400 36,668,748,500 2,254 779.592 1,910 T/J 461,600 1,905 B 1,200 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,650 7,250 6,200 6,900 250 21,040,100 142,252,667,500 7,466 1,181.123 6,975 J 2,100 6,900 T/B 1,137,600 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,900 5,125 4,560 4,870 -30 12,027,500 57,589,008,500 5,731 250.944 4,880 J 100 4,870 T/B 152,200 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,050 12,000 11,225 11,275 -775 3,394,100 38,589,680,000 4,468 451.000 11,275 T/J 189,100 11,250 B 18,300 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,200 1,195 1,120 1,160 -40 13,867,700 15,891,701,000 2,732 317.113 1,160 T/J 297,500 1,155 B 116,100 21 KLBF Kalbe Farma Tbk. --M5BX-1 1,045 1,110 975 1,040 -5 50,445,900 51,156,321,000 7,095 10,143.373 1,045 J 1,000 1,040 T/B 122,300 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,070 1,100 1,000 1,000 -70 56,159,000 56,531,887,500 4,741 111.111 1,000 T/J 12,470,300 0 B 0 23 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,005 1,040 935 980 -25 114,304,900 111,946,582,000 9,824 326.667 985 J 2,000 980 T/B 321,600 24 PTBA Bukit Asam Tbk. --M2BX-1 2,060 2,070 1,920 1,970 -90 62,081,700 121,855,581,500 14,322 1,713.043 1,975 J 12,500 1,970 T/B 218,800 25 PTPP PP (Persero) Tbk. --M6XX-1 785 820 735 780 -5 61,464,500 47,790,148,500 4,511 146.617 790 J 86,600 780 T/B 458,100 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,025 8,000 7,475 7,575 -450 18,138,200 137,604,910,000 5,870 2,635.883 7,600 J 802,000 7,575 T/B 1,193,500 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,310 3,490 3,080 3,390 80 172,248,400 560,378,086,000 19,779 1,781.538 3,390 T/J 1,075,800 3,380 B 156,300 28 UNTR United Tractors Tbk. --M9BX-1 15,200 16,350 14,150 15,600 400 7,324,800 107,832,507,500 7,388 18,571.429 15,600 T/J 46,300 15,500 B 200 29 UNVR Unilever Indonesia Tbk. --M5BX-1 7,225 7,725 6,725 7,500 275 40,394,200 288,412,942,500 14,336 192,012.289 7,500 T/J 42,200 7,475 B 18,800 30 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 645 675 600 635 -10 124,500,700 78,764,473,000 7,843 171.390 635 T/J 789,700 630 B 535,200 Total 1,834,427,200 6,205,645,633,100 284,006 19,868,700 10,123,600 Jakarta, 13 March 2020 Trading Division