List of Securities Quotation: IDX30 Date: Friday, 17 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 1,240 1,365 1,245 1,340 100 35,307,300 47,312,999,000 7,547 1,634.146 1,345 J 12,100 1,340 T/B 892,700 2 ADRO Adaro Energy Tbk. --M2BX-1 975 1,050 990 1,035 60 36,048,300 36,982,185,500 7,768 94.091 1,040 J 947,600 1,035 T/B 206,100 3 ANTM Aneka Tambang Tbk. --M2XX-1 505 530 500 520 15 94,759,700 48,897,466,500 5,724 342.850 520 T/J 2,228,000 515 B 2,520,200 4 ASII Astra International Tbk. --M4BX-1 3,620 3,840 3,680 3,800 180 78,593,000 298,495,608,000 8,855 2,717.450 3,800 T/J 5,797,800 3,790 B 926,300 5 BBCA Bank Central Asia Tbk. CDM8B3-1 26,200 27,225 26,400 27,125 925 32,187,100 868,814,030,000 21,189 15,500.000 27,125 T/J 510,900 27,100 B 59,600 6 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,980 4,170 4,070 4,160 180 44,520,700 184,221,177,000 9,224 20.008 4,160 T/J 2,052,700 4,150 B 448,900 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,610 2,840 2,660 2,830 220 402,325,500 1,112,643,211,000 37,289 3,234.286 2,830 T/J 3,950,700 2,820 B 989,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 900 970 925 960 60 43,565,200 41,441,967,000 4,677 125.217 960 T/J 290,300 955 B 185,500 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,210 4,420 4,220 4,380 170 81,703,800 355,951,464,000 13,707 1,319.806 4,380 T/J 427,300 4,370 B 490,100 10 BRPT Barito Pacific Tbk. --M3XX-1 970 1,010 975 990 20 77,302,100 76,910,728,000 7,000 387.127 990 T/J 453,000 985 B 220,900 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,140 4,350 4,190 4,240 100 17,102,500 72,747,555,000 7,830 19,310.470 4,250 J 75,700 4,240 T/B 81,500 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,195 1,285 1,210 1,255 60 45,424,600 56,708,944,000 8,533 125.500 1,255 T/J 888,800 1,250 B 215,600 13 GGRM Gudang Garam Tbk. --M5B3-1 44,475 46,775 45,000 46,000 1,525 1,359,400 62,697,947,500 4,980 1,795.122 46,000 T/J 228,300 45,950 B 100 14 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,560 1,635 1,590 1,635 75 23,258,900 37,707,505,500 5,255 8,161.941 1,635 T/J 9,600 1,630 B 26,200 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,900 10,300 10,000 10,200 300 6,244,900 63,836,327,500 5,246 378.128 10,225 J 1,500 10,200 T/B 32,000 16 INCO Vale Indonesia Tbk. --M2XX-1 2,290 2,540 2,320 2,500 210 24,556,700 59,485,412,000 3,235 1,020.408 2,520 J 58,300 2,500 T/B 561,000 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,050 6,300 6,075 6,250 200 11,213,400 69,402,477,500 5,282 1,069.857 6,250 T/J 6,600 6,225 B 14,100 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,075 5,450 5,200 5,200 125 8,781,800 46,495,172,500 5,614 267.949 5,225 J 3,600 5,200 T/B 120,000 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,750 11,275 10,425 10,975 225 3,537,600 38,884,630,000 4,891 439.000 11,100 J 200 10,975 T/B 19,900 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 945 910 930 35 28,586,400 26,419,720,500 4,218 254.237 935 J 774,400 930 T/B 69,100 21 KLBF Kalbe Farma Tbk. --M5BX-1 1,145 1,210 1,170 1,195 50 70,564,600 84,612,475,500 7,768 11,655.125 1,200 J 397,600 1,195 T/B 133,900 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,055 1,085 1,030 1,050 -5 61,424,300 65,041,817,500 18,088 116.667 1,050 T/J 5,494,200 1,045 B 222,800 23 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 805 845 820 835 30 126,383,900 105,231,067,000 8,950 278.333 835 T/J 1,875,100 830 B 3,311,500 24 PTBA Bukit Asam Tbk. --M2BX-1 1,905 2,000 1,920 1,980 75 14,020,600 27,725,154,000 3,845 1,721.739 1,985 J 12,500 1,980 T/B 60,200 25 PTPP PP (Persero) Tbk. --M6XX-1 705 740 695 715 10 72,131,800 51,494,605,500 5,329 134.398 715 T/J 36,300 710 B 1,469,200 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,650 6,875 6,325 6,475 -175 18,848,400 124,229,182,500 8,861 2,253.114 6,500 J 46,100 6,475 T/B 165,000 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,000 3,250 3,050 3,230 230 127,860,400 408,541,183,000 13,703 1,697.454 3,230 T/J 411,300 3,220 B 167,800 28 UNTR United Tractors Tbk. --M9BX-1 16,625 17,500 16,625 17,325 700 3,344,800 57,904,927,500 6,498 20,625.000 17,450 J 11,500 17,325 T/B 158,400 29 UNVR Unilever Indonesia Tbk. --M5BX-1 6,650 6,950 6,800 6,875 225 11,696,600 80,399,727,500 6,241 176,011.265 6,900 J 81,500 6,875 T/B 83,300 30 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 610 650 615 625 15 39,751,400 25,012,993,000 3,792 168.691 630 J 1,583,000 625 T/B 327,000 Total 1,642,405,700 4,636,249,661,000 261,139 28,666,500 14,178,700 Jakarta, 17 April 2020 Trading Division