List of Securities Quotation: IDX30 Date: Wednesday, 22 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 1,280 1,360 1,270 1,330 50 10,577,600 14,122,349,000 2,884 1,621.951 1,335 J 21,100 1,330 T/B 108,700 2 ADRO Adaro Energy Tbk. --M2BX-1 930 930 870 885 -45 64,670,900 57,233,932,000 7,808 80.455 890 J 232,600 885 T/B 612,700 3 ANTM Aneka Tambang Tbk. --M2XX-1 482 496 466 492 10 74,583,700 36,130,262,400 6,058 324.388 494 J 780,000 492 T/B 5,800 4 ASII Astra International Tbk. --M4BX-1 3,640 3,660 3,450 3,640 0 76,750,500 277,021,176,000 10,155 2,603.031 3,640 T/J 1,802,000 3,630 B 635,000 5 BBCA Bank Central Asia Tbk. --M8B3-1 25,800 26,175 25,225 25,725 -75 21,452,700 551,692,562,500 20,471 14,700.000 25,750 J 100 25,725 T/B 435,500 6 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,030 4,070 3,900 4,020 -10 52,828,200 210,732,898,000 10,117 19.335 4,030 J 185,000 4,020 T/B 820,900 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,720 2,830 2,650 2,790 70 179,543,300 494,779,345,000 17,642 3,188.571 2,800 J 80,800 2,790 T/B 4,775,900 8 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 880 900 855 900 20 25,308,100 22,364,949,500 2,539 117.391 900 T/J 769,300 895 B 300 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,350 4,500 4,250 4,490 140 63,393,400 280,123,810,000 11,878 1,352.952 4,490 T/J 1,209,200 4,480 B 22,400 10 BRPT Barito Pacific Tbk. --M3XX-1 1,015 1,265 1,000 1,210 195 237,101,500 276,748,407,500 25,472 473.155 1,215 J 353,400 1,210 T/B 9,608,900 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 3,940 4,170 3,840 4,110 170 14,940,000 60,920,997,000 6,701 18,718.404 4,120 J 11,400 4,110 T/B 123,200 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,190 1,235 1,140 1,200 10 19,339,900 23,044,412,500 3,552 120.000 1,205 J 75,800 1,200 T/B 100 13 GGRM Gudang Garam Tbk. --M5B3-1 43,200 44,700 42,300 44,300 1,100 1,118,300 49,042,687,500 3,703 1,728.780 44,325 J 4,400 44,300 T/B 2,900 14 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,570 1,590 1,530 1,575 5 30,641,900 48,030,539,000 3,073 7,862.420 1,575 T/J 150,300 1,570 B 4,900 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,975 10,175 9,975 10,025 50 4,752,000 47,683,045,000 3,445 371.640 10,025 T/J 68,200 10,000 B 76,400 16 INCO Vale Indonesia Tbk. --M2XX-1 2,430 2,410 2,330 2,390 -40 11,924,400 28,296,018,000 3,818 975.510 2,390 T/J 522,900 2,380 B 43,200 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,275 6,450 6,175 6,300 25 9,006,400 57,149,990,000 5,582 1,078.416 6,325 J 1,000 6,300 T/B 257,700 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,990 5,175 4,870 5,100 110 5,080,100 25,729,164,500 2,396 262.796 5,125 J 300 5,100 T/B 56,100 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,700 11,750 10,500 11,400 700 5,688,700 64,331,847,500 4,616 456.000 11,400 T/J 382,000 11,375 B 1,100 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 865 925 830 900 35 34,162,900 30,690,456,000 4,960 246.036 905 J 2,240,000 900 T/B 252,400 21 KLBF Kalbe Farma Tbk. --M5BX-1 1,210 1,290 1,180 1,250 40 66,130,900 82,632,665,500 9,544 12,191.554 1,255 J 250,000 1,250 T/B 1,506,000 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 950 955 885 930 -20 52,150,800 48,162,088,000 4,976 103.333 935 J 100,600 930 T/B 539,600 23 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 765 775 730 765 0 136,720,300 103,422,225,500 8,212 255.000 765 T/J 6,874,000 760 B 1,770,700 24 PTBA Bukit Asam Tbk. --M2BX-1 1,825 1,880 1,775 1,855 30 18,720,700 34,498,117,000 5,235 1,613.043 1,875 J 151,000 1,855 T/B 359,100 25 PTPP PP (Persero) Tbk. --M6XX-1 645 665 610 655 10 47,495,500 30,612,428,000 2,972 123.120 655 T/J 724,200 650 B 565,400 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 5,900 7,075 5,800 6,900 1,000 24,484,700 162,949,445,000 10,616 2,401.002 7,000 J 57,000 6,900 T/B 1,228,500 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,070 3,270 3,030 3,160 90 126,278,300 401,228,198,000 13,077 1,660.667 3,180 J 2,000 3,160 T/B 1,693,800 28 UNTR United Tractors Tbk. --M9BX-1 16,400 16,500 16,000 16,250 -150 2,610,400 42,297,940,000 3,555 19,345.238 16,275 J 600 16,250 T/B 57,500 29 UNVR Unilever Indonesia Tbk. --M5BX-1 6,925 7,150 6,800 7,100 175 10,220,900 72,280,592,500 4,839 181,771.633 7,100 T/J 1,202,600 7,075 B 9,400 30 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 575 600 550 590 15 48,683,900 28,194,188,500 3,178 159.244 595 J 460,000 590 T/B 5,377,300 Total 1,476,360,900 3,662,146,736,900 223,074 18,711,800 30,951,400 Jakarta, 22 April 2020 Trading Division