List of Securities Quotation: IDX30 Date: Thursday, 19 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 1,225 1,215 1,140 1,140 -85 8,746,100 9,976,752,000 1,398 1,390.244 1,140 T/J 7,827,900 0 B 0 2 ADRO Adaro Energy Tbk. --M2BX-1 690 670 645 645 -45 57,290,600 37,011,330,500 4,319 58.636 645 T/J 75,300 0 B 0 3 ANTM Aneka Tambang Tbk. --M2XX-1 388 364 362 362 -26 8,977,100 3,250,045,600 1,868 238.676 362 T/J 32,865,300 0 B 0 4 ASII Astra International Tbk. --M4BX-1 4,150 4,020 3,860 3,860 -290 27,066,700 104,606,222,000 3,539 2,760.357 3,860 T/J 27,388,500 0 B 0 5 BBCA Bank Central Asia Tbk. --M8B3-1 25,000 24,975 23,250 23,250 -1,750 52,883,800 1,232,241,515,000 18,024 13,285.714 23,250 T/J 367,600 0 B 0 6 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 4,200 3,950 3,910 3,910 -290 10,953,100 42,843,611,000 2,011 18.806 3,910 T/J 36,521,500 0 B 0 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,140 3,140 2,930 2,930 -210 137,946,900 407,823,289,000 25,306 3,348.571 2,930 T/J 26,356,700 0 B 0 8 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,080 1,050 1,005 1,005 -75 48,347,000 49,019,795,500 2,580 131.087 1,005 T/J 18,760,400 0 B 0 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,150 5,000 4,790 4,790 -360 83,938,100 402,107,180,000 3,464 1,443.349 4,790 T/J 5,805,800 0 B 0 10 BRPT Barito Pacific Tbk. --M3XX-1 535 500 498 498 -37 3,227,800 1,608,219,400 335 194.737 498 T/J 26,440,600 0 B 0 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,490 4,450 4,180 4,180 -310 3,540,200 14,816,410,000 2,538 19,037.209 4,180 T/J 3,158,800 0 B 0 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,120 1,050 1,045 1,045 -75 3,269,300 3,416,683,000 583 104.500 1,045 T/J 10,853,800 0 B 0 13 GGRM Gudang Garam Tbk. --M5B3-1 35,350 35,000 32,900 32,900 -2,450 1,184,300 39,031,785,000 1,962 1,283.902 33,000 J 3,300 32,900 T/B 204,300 14 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,240 1,225 1,155 1,155 -85 67,080,400 77,787,137,000 3,475 5,765.775 1,160 J 778,300 1,155 T/B 8,331,400 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,325 9,100 8,675 8,850 -475 7,344,600 63,911,412,500 3,181 328.082 8,850 T/J 106,800 8,775 B 100 16 INCO Vale Indonesia Tbk. --M2XX-1 1,545 1,440 1,440 1,440 -105 2,047,900 2,948,976,000 168 587.755 1,440 T/J 12,880,900 0 B 0 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,075 6,000 5,650 5,650 -425 5,986,200 33,884,580,000 2,811 967.151 5,650 T/J 2,179,900 0 B 0 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,930 3,850 3,660 3,660 -270 4,642,600 16,992,254,000 1,481 188.595 3,660 T/J 258,200 0 B 0 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 9,950 9,800 9,275 9,275 -675 3,017,200 27,992,390,000 1,366 371.000 9,300 J 1,100 9,275 T/B 26,700 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 935 880 870 870 -65 3,916,300 3,408,406,500 905 237.835 870 T/J 5,650,800 0 B 0 21 KLBF Kalbe Farma Tbk. --M5BX-1 1,045 1,055 975 975 -70 40,775,100 40,048,686,000 4,782 9,509.412 980 J 1,850,900 975 T/B 1,064,900 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 805 915 750 885 80 31,572,500 24,900,705,000 11,506 98.333 885 T/J 11,547,400 880 B 157,400 23 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 800 750 745 745 -55 10,353,900 7,713,714,000 1,172 248.333 745 T/J 86,144,700 0 B 0 24 PTBA Bukit Asam Tbk. --M2BX-1 1,595 1,590 1,485 1,485 -110 2,795,600 4,153,660,500 1,608 1,291.304 1,485 T/J 18,341,500 0 B 0 25 PTPP PP (Persero) Tbk. --M6XX-1 635 595 595 595 -40 11,008,800 6,550,236,000 647 111.842 595 T/J 23,678,300 0 B 0 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,300 6,300 5,875 5,875 -425 6,210,800 36,504,010,000 892 2,044.332 5,875 T/J 81,400 0 B 0 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,810 2,810 2,620 2,620 -190 138,987,300 364,346,543,000 9,511 1,376.882 2,620 T/J 15,185,000 0 B 0 28 UNTR United Tractors Tbk. --M9BX-1 13,400 13,250 12,475 12,600 -800 3,713,100 46,542,970,000 3,831 15,000.000 12,625 J 1,000 12,600 T/B 68,900 29 UNVR Unilever Indonesia Tbk. --M5BX-1 6,050 6,150 5,650 5,650 -400 13,743,300 77,684,290,000 4,395 144,649.258 5,650 T/J 6,511,500 0 B 0 30 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 520 490 484 484 -36 14,112,900 6,832,464,800 1,089 130.634 484 T/J 10,254,800 0 B 0 Total 814,679,500 3,189,955,273,300 120,747 391,878,000 9,853,700 Jakarta, 19 March 2020 Trading Division