List of Securities Quotation: IDX30 Date: Tuesday, 26 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 1,305 1,370 1,290 1,360 55 14,855,600 20,067,255,000 4,089 1,658.537 1,365 J 164,800 1,360 T/B 221,100 2 ADRO Adaro Energy Tbk. --M2BX-1 980 1,020 975 1,000 20 49,777,400 49,910,757,000 6,021 90.909 1,005 J 364,500 1,000 T/B 2,091,800 3 ANTM Aneka Tambang Tbk. --M2XX-1 520 530 515 530 10 32,358,800 17,009,093,500 2,876 349.443 530 T/J 5,887,400 525 B 3,132,500 4 ASII Astra International Tbk. --M4BX-1 3,970 4,360 3,970 4,330 360 116,041,900 491,196,476,000 18,267 3,096.462 4,340 J 108,500 4,330 T/B 255,800 5 BBCA Bank Central Asia Tbk. --M8B3-1 23,825 25,000 23,875 24,850 1,025 35,215,300 872,204,637,500 25,178 14,200.000 24,875 J 117,500 24,850 T/B 250,100 6 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,600 3,660 3,580 3,630 30 44,453,400 160,745,179,000 7,564 17.459 3,640 J 1,806,000 3,630 T/B 617,500 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,480 2,550 2,470 2,520 40 404,097,300 1,015,493,188,000 36,696 2,880.000 2,530 J 2,492,400 2,520 T/B 7,106,600 8 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 770 790 765 765 -5 40,198,000 30,996,973,000 4,392 99.783 770 J 199,400 765 T/B 5,681,600 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,070 4,160 4,060 4,100 30 90,272,500 370,028,681,000 12,561 1,235.435 4,110 J 133,100 4,100 T/B 3,674,100 10 BRPT Barito Pacific Tbk. --M3XX-1 1,225 1,285 1,230 1,265 40 45,886,200 58,125,693,000 8,713 494.662 1,270 J 127,400 1,265 T/B 3,329,200 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,690 5,000 4,690 4,860 170 11,123,200 54,098,945,000 6,126 22,134.171 4,890 J 1,500 4,860 T/B 827,600 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,135 1,170 1,135 1,155 20 13,506,700 15,576,484,000 3,356 115.500 1,160 J 71,400 1,155 T/B 609,300 13 GGRM Gudang Garam Tbk. --M5B3-1 47,525 48,225 46,725 47,500 -25 1,404,600 66,973,645,000 4,092 1,853.659 47,500 T/J 5,900 47,450 B 5,000 14 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,770 1,915 1,775 1,910 140 56,903,300 107,035,138,500 8,237 9,534.744 1,915 J 167,100 1,910 T/B 406,800 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,600 9,600 8,950 8,950 -650 10,324,600 92,475,765,000 9,035 331.789 8,950 T/J 92,976,000 0 B 0 16 INCO Vale Indonesia Tbk. --M2XX-1 2,960 3,080 2,940 3,040 80 6,255,900 18,854,677,000 1,907 1,240.816 3,040 T/J 191,900 3,030 B 45,000 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,425 6,425 6,000 6,000 -425 17,466,600 104,816,920,000 8,453 1,027.063 6,000 T/J 34,076,300 0 B 0 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,890 5,125 4,890 5,125 235 3,302,100 16,722,835,000 2,285 264.084 5,150 J 49,900 5,125 T/B 33,500 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,775 11,300 10,725 11,100 325 2,689,400 29,772,355,000 2,822 444.000 11,100 T/J 442,300 11,075 B 800 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 905 880 895 0 28,029,500 25,111,014,000 3,507 244.669 900 J 280,600 895 T/B 696,000 21 KLBF Kalbe Farma Tbk. --M5BX-1 1,340 1,360 1,320 1,325 -15 35,300,400 47,010,110,000 6,164 12,923.047 1,325 T/J 1,797,100 1,320 B 791,500 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 855 885 825 855 0 94,089,900 80,250,657,500 10,080 95.000 860 J 225,900 855 T/B 622,500 23 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 830 890 840 890 60 198,105,500 172,783,974,500 11,044 296.667 895 J 7,649,800 890 T/B 3,757,000 24 PTBA Bukit Asam Tbk. --M2BX-1 1,920 2,060 1,930 2,040 120 51,276,500 102,626,468,500 7,360 1,773.913 2,040 T/J 1,965,100 2,030 B 514,600 25 PTPP PP (Persero) Tbk. --M6XX-1 640 675 635 670 30 50,256,900 32,981,965,000 2,733 125.940 675 J 1,132,500 670 T/B 125,400 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,525 8,875 8,300 8,575 50 3,069,900 26,320,095,000 3,794 2,983.854 8,775 J 5,000 8,575 T/B 305,300 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,180 3,280 3,130 3,250 70 105,792,900 341,097,556,000 13,131 1,707.964 3,260 J 192,900 3,250 T/B 505,200 28 UNTR United Tractors Tbk. --M9BX-1 14,600 15,100 14,600 15,075 475 4,214,200 62,960,035,000 4,105 17,946.429 15,075 T/J 206,200 15,025 B 32,300 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,050 8,275 8,050 8,150 100 27,690,800 225,932,620,000 9,254 208,653.354 8,175 J 51,200 8,150 T/B 83,000 30 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 580 605 575 600 20 36,017,600 21,389,996,000 2,567 161.943 605 J 3,715,000 600 T/B 845,500 Total 1,629,976,900 4,730,569,189,000 246,409 156,604,600 36,566,600 Jakarta, 26 May 2020 Trading Division