List of Securities Quotation: IDX30 Date: Wednesday, 29 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 1,410 1,440 1,400 1,425 15 14,279,000 20,256,352,500 3,598 1,737.805 1,425 T/J 712,600 1,420 B 100 2 ADRO Adaro Energy Tbk. --M2BX-1 890 905 880 885 -5 43,090,800 38,408,253,000 5,008 80.455 890 J 1,325,400 885 T/B 633,300 3 ANTM Aneka Tambang Tbk. --M2XX-1 492 500 492 498 6 25,492,400 12,680,442,400 2,199 328.344 498 T/J 1,243,800 496 B 901,100 4 ASII Astra International Tbk. --M4BX-1 3,740 3,780 3,650 3,690 -50 40,557,200 149,389,148,000 6,339 2,638.787 3,690 T/J 448,100 3,680 B 68,000 5 BBCA Bank Central Asia Tbk. XDM8B3-1 24,150 24,250 24,000 24,250 100 24,232,200 584,718,632,500 12,866 13,857.143 24,250 T/J 482,400 24,175 B 200 6 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,820 3,850 3,750 3,760 -60 32,628,800 123,780,959,000 7,784 18.084 3,770 J 358,000 3,760 T/B 695,200 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,590 2,620 2,560 2,580 -10 209,136,400 541,572,908,000 24,534 2,948.571 2,580 T/J 9,581,000 2,570 B 3,052,600 8 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 835 850 815 825 -10 26,751,600 22,195,550,000 3,691 107.609 830 J 761,500 825 T/B 393,000 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,150 4,220 4,000 4,000 -150 96,325,100 390,997,087,000 15,738 1,205.302 4,010 J 99,500 4,000 T/B 6,916,500 10 BRPT Barito Pacific Tbk. --M3XX-1 1,350 1,435 1,350 1,435 85 113,520,600 157,719,266,500 12,252 561.139 1,440 J 895,300 1,435 T/B 1,087,800 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,300 4,370 4,270 4,370 70 6,384,900 27,701,792,000 2,711 19,902.537 4,380 J 80,700 4,370 T/B 214,200 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,175 1,270 1,180 1,245 70 36,086,200 44,790,637,500 6,067 124.500 1,250 J 176,900 1,245 T/B 3,404,600 13 GGRM Gudang Garam Tbk. --M5B3-1 44,050 45,300 44,000 45,000 950 843,200 37,756,525,000 2,157 1,756.098 45,000 T/J 147,600 44,975 B 200 14 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,515 1,585 1,510 1,570 55 22,599,000 35,162,081,500 4,009 7,837.460 1,575 J 198,400 1,570 T/B 825,000 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,025 10,100 9,900 10,000 -25 3,956,900 39,481,642,500 3,386 370.714 10,000 T/J 153,600 9,975 B 5,300 16 INCO Vale Indonesia Tbk. --M2XX-1 2,350 2,430 2,370 2,380 30 6,247,900 14,955,550,000 1,193 971.429 2,380 T/J 25,700 2,370 B 182,800 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,475 6,725 6,475 6,675 200 10,002,500 66,537,735,000 4,306 1,142.608 6,675 T/J 41,900 6,650 B 1,500 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,175 5,475 5,175 5,475 300 8,044,500 43,209,810,000 3,332 282.119 5,500 J 266,500 5,475 T/B 19,000 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,550 11,175 10,500 11,050 500 2,809,100 30,625,775,000 1,968 442.000 11,050 T/J 337,900 11,000 B 7,500 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 925 955 915 935 10 22,848,100 21,427,923,500 3,304 255.604 940 J 1,116,300 935 T/B 1,074,000 21 KLBF Kalbe Farma Tbk. --M5BX-1 1,445 1,480 1,445 1,470 25 52,010,200 75,902,546,000 7,643 14,337.267 1,475 J 448,800 1,470 T/B 1,057,800 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 875 905 875 895 20 67,557,500 60,469,212,000 7,991 99.444 895 T/J 557,000 890 B 386,900 23 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 780 795 780 790 10 39,795,500 31,299,502,500 4,437 263.333 790 T/J 1,798,600 785 B 1,057,300 24 PTBA Bukit Asam Tbk. --M2BX-1 1,780 1,820 1,785 1,790 10 9,910,000 17,782,480,500 2,360 1,556.522 1,795 J 21,900 1,790 T/B 288,200 25 PTPP PP (Persero) Tbk. --M6XX-1 645 665 640 645 0 37,630,200 24,596,156,000 2,702 121.241 650 J 491,100 645 T/B 283,600 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,950 7,375 6,950 7,350 400 5,591,400 40,292,670,000 3,465 2,557.589 7,350 T/J 534,000 7,300 B 500 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,160 3,390 3,100 3,350 190 154,902,100 511,268,571,000 17,025 1,760.517 3,350 T/J 2,537,100 3,340 B 133,700 28 UNTR United Tractors Tbk. --M9BX-1 15,550 15,725 15,100 15,600 50 2,828,800 43,636,030,000 4,645 18,571.429 15,600 T/J 225,300 15,525 B 500 29 UNVR Unilever Indonesia Tbk. --M5BX-1 7,850 8,025 7,650 8,000 150 16,761,500 132,331,382,500 10,202 204,813.108 8,025 J 185,700 8,000 T/B 1,350,700 30 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 590 615 570 590 0 33,611,400 20,177,920,500 2,937 159.244 590 T/J 18,000 585 B 1,366,100 Total 1,166,435,000 3,361,124,541,900 189,849 25,270,600 25,407,200 Jakarta, 29 April 2020 Trading Division