List of Securities Quotation: IDX30 Date: Friday, 08 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 1,415 1,440 1,345 1,360 -55 22,197,500 30,367,019,500 6,376 1,658.537 1,360 T/J 692,000 1,355 B 246,200 2 ADRO Adaro Energy Tbk. --M2BX-1 950 1,030 955 1,025 75 144,477,800 144,921,713,000 16,819 93.182 1,025 T/J 454,900 1,020 B 265,700 3 ANTM Aneka Tambang Tbk. --M2XX-1 500 540 500 535 35 185,061,500 97,411,725,000 11,643 352.740 540 J 7,938,400 535 T/B 6,617,800 4 ASII Astra International Tbk. --M4BX-1 3,640 3,740 3,600 3,740 100 63,346,500 234,376,051,000 9,863 2,674.543 3,740 T/J 660,600 3,730 B 79,700 5 BBCA Bank Central Asia Tbk. XDM8B3-1 26,775 27,000 25,750 26,225 -550 24,605,600 644,170,787,500 14,554 14,985.714 26,225 T/J 168,200 26,200 B 34,800 6 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,830 3,870 3,790 3,800 -30 45,523,000 173,691,970,000 9,584 18.277 3,810 J 40,200 3,800 T/B 2,586,400 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,620 2,660 2,580 2,590 -30 205,764,900 537,170,079,000 26,079 2,960.000 2,600 J 609,300 2,590 T/B 10,884,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 875 880 840 845 -30 43,133,200 36,869,917,000 5,057 110.217 850 J 262,100 845 T/B 1,717,600 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,160 4,310 4,180 4,200 40 63,741,100 269,861,635,000 10,149 1,265.567 4,210 J 176,800 4,200 T/B 416,900 10 BRPT Barito Pacific Tbk. --M3XX-1 1,285 1,335 1,200 1,210 -75 99,201,400 124,862,287,500 11,222 473.155 1,215 J 221,200 1,210 T/B 1,087,300 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,290 4,430 4,300 4,370 80 10,091,900 44,200,073,000 4,740 19,902.537 4,370 T/J 13,100 4,360 B 126,900 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,195 1,235 1,195 1,235 40 8,996,200 10,988,471,000 1,976 123.500 1,240 J 132,900 1,235 T/B 1,888,900 13 GGRM Gudang Garam Tbk. --M5B3-1 44,200 44,750 43,800 44,050 -150 934,800 41,312,147,500 3,115 1,719.024 44,200 J 1,700 44,050 T/B 4,200 14 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,635 1,685 1,630 1,640 5 39,569,300 65,418,191,500 5,797 8,186.901 1,645 J 44,100 1,640 T/B 472,200 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,675 9,775 9,550 9,625 -50 7,505,800 72,339,710,000 6,520 356.812 9,650 J 2,600 9,625 T/B 93,700 16 INCO Vale Indonesia Tbk. --M2XX-1 2,830 3,100 2,830 3,090 260 29,645,300 90,035,226,000 5,729 1,261.224 3,090 T/J 2,644,400 3,080 B 21,100 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,500 6,700 6,500 6,625 125 9,168,700 60,712,317,500 5,786 1,134.049 6,625 T/J 23,400 6,600 B 10,300 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,175 5,250 5,100 5,100 -75 2,545,400 13,095,755,000 2,478 262.796 5,125 J 5,000 5,100 T/B 66,700 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,600 10,875 10,550 10,600 0 2,079,900 22,132,360,000 2,873 424.000 10,675 J 2,000 10,600 T/B 22,200 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 915 930 910 920 5 37,803,200 34,799,450,500 4,450 251.504 925 J 417,800 920 T/B 39,300 21 KLBF Kalbe Farma Tbk. --M5BX-1 1,405 1,440 1,380 1,400 -5 37,146,000 52,008,127,500 4,177 13,654.540 1,400 T/J 253,700 1,395 B 41,900 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 855 865 840 845 -10 57,295,200 48,673,273,500 12,984 93.889 845 T/J 688,800 840 B 2,853,700 23 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 815 865 815 860 45 318,826,400 268,166,477,500 13,142 286.667 865 J 4,673,700 860 T/B 7,933,400 24 PTBA Bukit Asam Tbk. --M2BX-1 1,895 2,080 1,895 2,060 165 86,015,500 173,339,226,000 15,873 1,791.304 2,070 J 1,858,700 2,060 T/B 143,100 25 PTPP PP (Persero) Tbk. --M6XX-1 660 680 660 665 5 17,362,500 11,613,631,500 1,769 125.000 670 J 319,000 665 T/B 587,900 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,450 7,625 7,250 7,450 0 5,640,000 42,016,857,500 3,690 2,592.386 7,475 J 38,100 7,450 T/B 570,100 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,240 3,290 3,150 3,190 -50 143,584,400 458,325,791,000 16,618 1,676.433 3,200 J 1,778,400 3,190 T/B 2,730,900 28 UNTR United Tractors Tbk. --M9BX-1 15,300 15,900 15,300 15,825 525 4,845,100 76,102,755,000 4,431 18,839.286 15,825 T/J 200 15,800 B 83,700 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,100 8,200 7,925 8,050 -50 11,108,900 89,623,347,500 6,320 206,093.190 8,050 T/J 162,200 8,025 B 56,100 30 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 595 610 595 600 5 14,054,800 8,478,068,500 1,813 161.943 605 J 1,223,300 600 T/B 73,400 Total 1,741,271,800 3,977,084,442,000 245,627 25,506,800 41,756,900 Jakarta, 08 May 2020 Trading Division