List of Securities Quotation: IDX30 Date: Monday, 13 April 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 1,190 1,220 1,155 1,195 5 7,073,000 8,436,417,000 3,479 1,457.317 1,200 J 16,900 1,195 T/B 63,100 2 ADRO Adaro Energy Tbk. --M2BX-1 1,040 1,075 1,020 1,040 0 13,653,600 14,248,635,000 3,005 94.545 1,040 T/J 13,500 1,035 B 52,300 3 ANTM Aneka Tambang Tbk. --M2XX-1 520 555 510 535 15 72,240,600 38,735,749,500 6,746 352.740 535 T/J 1,301,400 530 B 3,808,400 4 ASII Astra International Tbk. --M4BX-1 4,090 4,150 3,920 3,960 -130 27,520,900 109,397,892,000 6,388 2,831.869 3,970 J 39,800 3,960 T/B 2,196,100 5 BBCA Bank Central Asia Tbk. --M8B3-1 27,975 28,075 27,400 27,500 -475 11,608,600 319,841,050,000 9,845 15,714.286 27,525 J 400 27,500 T/B 131,900 6 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,990 4,070 3,900 3,990 0 20,521,300 81,913,257,000 7,178 19.190 4,000 J 49,900 3,990 T/B 386,800 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,790 2,840 2,700 2,770 -20 123,731,400 343,555,532,000 19,640 3,165.714 2,770 T/J 130,100 2,760 B 5,863,500 8 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 920 945 910 920 0 27,755,200 25,677,537,500 2,541 120.000 925 J 75,300 920 T/B 182,200 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,670 4,680 4,470 4,470 -200 57,665,500 261,630,200,000 12,600 1,346.925 4,480 J 23,300 4,470 T/B 1,314,100 10 BRPT Barito Pacific Tbk. --M3XX-1 945 950 895 905 -40 72,733,000 67,346,928,000 4,459 353.889 910 J 194,300 905 T/B 631,400 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,370 4,420 4,280 4,320 -50 6,816,800 29,490,792,000 3,581 19,674.819 4,330 J 3,800 4,320 T/B 6,200 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,095 1,105 1,045 1,060 -35 11,518,800 12,330,004,500 2,842 106.000 1,060 T/J 131,500 1,055 B 146,000 13 GGRM Gudang Garam Tbk. --M5B3-1 47,825 49,400 46,500 48,600 775 1,021,600 49,396,927,500 3,584 1,896.585 48,750 J 2,300 48,600 T/B 1,900 14 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,660 1,680 1,610 1,645 -15 20,674,700 34,020,559,000 4,951 8,211.861 1,645 T/J 66,500 1,640 B 7,300 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,100 10,300 10,050 10,200 100 3,225,000 32,877,302,500 3,335 378.128 10,275 J 17,500 10,200 T/B 25,200 16 INCO Vale Indonesia Tbk. --M2XX-1 2,270 2,370 2,220 2,370 100 5,787,100 13,513,132,000 2,152 967.347 2,370 T/J 186,800 2,360 B 33,800 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,375 6,475 6,300 6,400 25 6,005,200 38,319,207,500 3,350 1,095.534 6,400 T/J 47,500 6,375 B 415,400 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,910 4,990 4,690 4,860 -50 1,782,600 8,671,519,000 2,134 250.429 4,860 T/J 26,700 4,850 B 342,000 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,600 11,700 11,275 11,425 -175 658,400 7,546,205,000 1,641 457.000 11,425 T/J 6,800 11,400 B 7,000 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 930 875 880 -40 35,126,500 31,383,977,500 4,746 240.569 885 J 18,600 880 T/B 733,200 21 KLBF Kalbe Farma Tbk. --M5BX-1 1,140 1,165 1,100 1,100 -40 39,794,600 44,552,374,000 5,614 10,728.567 1,105 J 15,800 1,100 T/B 1,420,200 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,120 1,140 1,065 1,105 -15 34,371,100 38,069,088,500 27,395 122.778 1,105 T/J 1,513,700 1,100 B 525,800 23 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 835 860 800 830 -5 92,693,600 77,606,857,500 5,742 276.667 835 J 1,865,500 830 T/B 598,500 24 PTBA Bukit Asam Tbk. --M2BX-1 1,980 2,030 1,955 2,000 20 5,783,600 11,573,046,000 2,342 1,739.130 2,010 J 57,600 2,000 T/B 200,200 25 PTPP PP (Persero) Tbk. --M6XX-1 695 760 665 730 35 87,493,900 63,800,509,500 6,975 137.218 730 T/J 812,900 725 B 422,700 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,100 8,100 7,700 7,700 -400 2,716,200 21,126,897,500 1,987 2,679.379 7,725 J 3,700 7,700 T/B 195,300 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,120 3,230 3,130 3,180 60 45,469,500 144,827,577,000 8,075 1,671.177 3,190 J 833,900 3,180 T/B 1,407,600 28 UNTR United Tractors Tbk. --M9BX-1 17,125 17,750 16,800 17,550 425 2,175,200 37,951,957,500 4,410 20,892.857 17,550 T/J 1,100 17,525 B 500 29 UNVR Unilever Indonesia Tbk. --M5BX-1 7,250 7,250 7,050 7,100 -150 4,282,500 30,528,890,000 3,352 181,771.633 7,125 J 28,700 7,100 T/B 69,300 30 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 610 660 585 630 20 93,417,900 59,317,989,000 6,999 170.040 635 J 231,000 630 T/B 1,315,800 Total 935,317,900 2,057,688,011,000 181,088 7,716,800 22,503,700 Jakarta, 13 April 2020 Trading Division