List of Securities Quotation: IDX30 Date: Monday, 04 May 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 1,520 1,525 1,415 1,485 -35 12,089,600 17,662,221,000 4,272 1,810.976 1,485 T/J 516,900 1,480 B 15,500 2 ADRO Adaro Energy Tbk. --M2BX-1 920 920 870 890 -30 68,085,900 60,219,071,500 7,169 80.909 890 T/J 280,900 885 B 1,272,400 3 ANTM Aneka Tambang Tbk. --M2XX-1 510 505 484 494 -16 64,158,400 31,774,310,900 6,446 325.707 496 J 627,200 494 T/B 259,400 4 ASII Astra International Tbk. --M4BX-1 3,850 3,750 3,610 3,610 -240 71,301,800 260,214,560,000 11,719 2,581.577 3,620 J 367,300 3,610 T/B 2,735,500 5 BBCA Bank Central Asia Tbk. XDM8B3-1 25,850 26,500 25,000 26,100 250 22,899,500 589,391,360,000 17,093 14,914.286 26,250 J 100 26,100 T/B 104,000 6 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,100 4,000 3,870 3,920 -180 33,125,800 130,150,060,000 6,803 18.854 3,930 J 29,200 3,920 T/B 414,200 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,730 2,680 2,600 2,630 -100 200,608,900 527,881,314,000 25,634 3,005.714 2,630 T/J 2,393,800 2,620 B 10,071,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 880 870 840 870 -10 48,331,200 41,467,315,500 4,060 113.478 870 T/J 52,300 865 B 186,700 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,460 4,460 4,240 4,290 -170 40,286,300 172,932,668,000 9,180 1,292.687 4,300 J 462,700 4,290 T/B 1,348,400 10 BRPT Barito Pacific Tbk. --M3XX-1 1,450 1,450 1,355 1,385 -65 63,901,200 90,434,532,500 6,169 541.587 1,390 J 13,400 1,385 T/B 51,800 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,600 4,590 4,300 4,300 -300 12,314,300 53,413,601,000 6,174 19,583.732 4,320 J 13,000 4,300 T/B 62,400 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,260 1,225 1,190 1,205 -55 11,874,100 14,292,910,000 2,654 120.500 1,205 T/J 500 1,200 B 542,300 13 GGRM Gudang Garam Tbk. --M5B3-1 45,300 45,150 43,475 44,000 -1,300 744,700 32,602,550,000 2,321 1,717.073 44,050 J 100 44,000 T/B 3,500 14 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,595 1,580 1,490 1,520 -75 37,858,600 57,478,019,500 7,025 7,587.859 1,525 J 167,800 1,520 T/B 329,600 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,875 9,900 9,700 9,700 -175 5,036,700 49,094,062,500 5,114 359.592 9,725 J 31,900 9,700 T/B 89,700 16 INCO Vale Indonesia Tbk. --M2XX-1 2,570 2,760 2,450 2,650 80 33,216,400 88,058,071,000 7,327 1,081.633 2,650 T/J 1,008,700 2,640 B 1,100 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,725 6,325 6,600 75 10,894,100 71,121,912,500 4,880 1,129.769 6,625 J 15,900 6,600 T/B 243,400 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,550 5,400 5,200 5,275 -275 4,377,500 23,167,300,000 2,186 271.813 5,300 J 191,900 5,275 T/B 8,100 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,650 11,425 10,850 10,850 -800 2,190,700 24,059,400,000 3,311 434.000 10,850 T/J 389,900 0 B 0 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 975 955 920 930 -45 21,546,900 20,073,253,000 3,679 254.237 935 J 86,800 930 T/B 634,100 21 KLBF Kalbe Farma Tbk. --M5BX-1 1,440 1,425 1,350 1,380 -60 46,895,400 64,893,360,500 7,247 13,459.475 1,380 T/J 343,500 1,375 B 75,400 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 915 905 855 860 -55 42,651,800 37,109,842,500 7,148 95.556 865 J 122,700 860 T/B 3,980,900 23 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 850 810 820 -35 116,776,300 95,869,923,500 6,083 273.333 820 T/J 2,199,900 815 B 9,792,800 24 PTBA Bukit Asam Tbk. --M2BX-1 1,875 1,870 1,790 1,815 -60 11,936,000 21,748,487,500 3,895 1,578.261 1,820 J 5,200 1,815 T/B 181,900 25 PTPP PP (Persero) Tbk. --M6XX-1 670 660 630 630 -40 32,300,700 20,615,994,500 2,883 118.421 635 J 916,200 630 T/B 1,339,200 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,950 7,800 7,400 7,525 -425 7,680,100 57,964,687,500 4,293 2,618.484 7,525 T/J 172,500 7,500 B 57,700 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,500 3,400 3,260 3,320 -180 108,988,600 361,652,402,000 14,578 1,744.751 3,330 J 107,900 3,320 T/B 1,672,400 28 UNTR United Tractors Tbk. --M9BX-1 16,300 16,225 15,525 15,525 -775 2,724,100 42,891,467,500 5,163 18,482.143 15,550 J 2,700 15,525 T/B 37,300 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,275 8,250 7,850 7,925 -350 17,119,000 137,054,577,500 10,252 202,892.985 7,950 J 4,300 7,925 T/B 72,500 30 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 605 615 580 585 -20 30,511,100 17,875,457,500 2,828 157.895 585 T/J 271,800 580 B 1,730,000 Total 1,182,425,700 3,213,164,693,400 207,586 10,797,000 37,314,000 Jakarta, 04 May 2020 Trading Division