List of Securities Quotation: IDX30 Date: Wednesday, 27 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 1,360 1,395 1,335 1,385 25 13,720,000 18,826,128,500 4,770 1,689.024 1,390 J 131,500 1,385 T/B 766,300 2 ADRO Adaro Energy Tbk. --M2BX-1 1,000 1,020 990 1,000 0 47,426,900 47,520,287,000 6,638 90.909 1,005 J 359,200 1,000 T/B 2,213,100 3 ANTM Aneka Tambang Tbk. --M2XX-1 530 535 515 520 -10 43,519,100 22,719,541,500 3,438 342.850 520 T/J 118,700 515 B 9,743,100 4 ASII Astra International Tbk. --M4BX-1 4,330 4,390 4,220 4,350 20 68,841,200 298,033,483,000 10,691 3,110.765 4,350 T/J 104,800 4,340 B 244,100 5 BBCA Bank Central Asia Tbk. --M8B3-1 24,850 25,000 24,275 24,825 -25 30,350,700 747,448,977,500 17,303 14,185.714 24,850 J 167,900 24,825 T/B 104,800 6 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,630 3,700 3,580 3,630 0 64,238,200 233,033,243,000 8,310 17.459 3,640 J 790,500 3,630 T/B 1,373,400 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,520 2,630 2,520 2,630 110 432,813,000 1,123,239,184,000 36,836 3,005.714 2,630 T/J 523,700 2,620 B 2,977,200 8 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 765 795 770 780 15 68,319,800 53,484,330,500 5,918 101.739 785 J 952,200 780 T/B 75,700 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,100 4,200 4,010 4,110 10 62,164,800 254,728,415,000 9,612 1,238.448 4,120 J 294,300 4,110 T/B 740,900 10 BRPT Barito Pacific Tbk. --M3XX-1 1,265 1,290 1,220 1,270 5 32,905,600 41,520,745,500 7,415 496.618 1,270 T/J 223,400 1,265 B 73,500 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,860 5,125 4,880 5,075 215 8,577,100 43,124,290,500 5,033 23,113.358 5,100 J 58,600 5,075 T/B 436,900 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,155 1,230 1,160 1,230 75 30,193,300 36,405,695,500 6,058 123.000 1,235 J 235,900 1,230 T/B 99,500 13 GGRM Gudang Garam Tbk. --M5B3-1 47,500 47,875 46,875 47,150 -350 1,245,600 58,820,862,500 4,121 1,840.000 47,150 T/J 2,800 47,100 B 5,600 14 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,910 1,970 1,895 1,940 30 53,628,900 104,192,383,500 9,185 9,684.505 1,940 T/J 669,600 1,935 B 900,200 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,950 8,700 8,325 8,325 -625 13,319,000 110,883,080,000 8,686 308.619 8,325 T/J 83,524,600 0 B 0 16 INCO Vale Indonesia Tbk. --M2XX-1 3,040 3,080 2,910 2,910 -130 9,015,200 26,610,000,000 3,469 1,187.755 2,920 J 7,000 2,910 T/B 62,600 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,000 6,025 5,600 5,600 -400 17,652,100 98,851,880,000 6,797 958.592 5,600 T/J 47,212,700 0 B 0 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,125 5,200 5,025 5,050 -75 2,526,900 12,870,340,000 2,184 260.219 5,075 J 13,200 5,025 B 166,900 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,100 11,425 11,025 11,350 250 2,545,800 28,702,560,000 2,611 454.000 11,350 T/J 643,000 11,325 B 300 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 905 890 895 0 25,795,200 23,150,199,000 3,388 244.669 895 T/J 1,397,400 890 B 1,807,000 21 KLBF Kalbe Farma Tbk. CDM5BX-1 1,325 1,340 1,310 1,320 -5 22,108,500 29,292,331,500 5,193 12,874.281 1,320 T/J 38,300 1,315 B 206,200 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 855 920 850 910 55 119,149,200 105,999,735,500 12,029 101.111 915 J 1,170,700 910 T/B 5,306,000 23 PGAS Perusahaan Gas Negara Tbk. CDM7BX-1 890 910 870 885 -5 223,054,200 198,397,080,000 12,638 295.000 890 J 4,384,800 885 T/B 1,215,500 24 PTBA Bukit Asam Tbk. --M2BX-1 2,040 2,110 2,020 2,090 50 41,042,300 84,565,190,000 6,324 1,817.391 2,090 T/J 895,600 2,080 B 193,300 25 PTPP PP (Persero) Tbk. --M6XX-1 670 690 660 680 10 67,432,000 45,313,902,500 3,952 127.820 685 J 1,945,100 680 T/B 720,200 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,575 9,300 8,575 9,250 675 5,807,400 52,734,997,500 3,777 3,218.735 9,250 T/J 294,500 9,225 B 600 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,250 3,270 3,150 3,170 -80 128,693,900 408,384,151,000 21,539 1,665.922 3,180 J 3,317,400 3,170 T/B 1,402,800 28 UNTR United Tractors Tbk. --M9BX-1 15,075 15,200 14,875 14,950 -125 2,535,100 37,928,205,000 4,276 17,797.619 14,950 T/J 18,900 14,925 B 600 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,150 8,250 8,000 8,200 50 15,919,300 130,269,577,500 7,243 209,933.436 8,200 T/J 131,500 8,175 B 23,600 30 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 600 610 590 605 5 51,184,900 30,761,836,000 3,054 163.293 610 J 2,255,100 605 T/B 684,500 Total 1,705,725,200 4,507,812,633,000 242,488 151,882,900 31,544,400 Jakarta, 27 May 2020 Trading Division