List of Securities Quotation: IDX30 Date: Thursday, 28 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 1,385 1,500 1,395 1,490 105 32,267,200 47,087,625,500 6,724 1,817.073 1,490 T/J 295,400 1,485 B 1,400 2 ADRO Adaro Energy Tbk. --M2BX-1 1,000 1,075 1,000 1,030 30 137,778,200 142,859,647,500 10,997 93.636 1,035 J 110,600 1,030 T/B 884,200 3 ANTM Aneka Tambang Tbk. --M2XX-1 520 540 515 525 5 71,853,100 37,961,981,500 5,406 346.146 525 T/J 10,124,200 520 B 3,151,100 4 ASII Astra International Tbk. --M4BX-1 4,350 4,580 4,350 4,540 190 86,825,700 392,235,153,000 13,538 3,246.637 4,550 J 654,500 4,540 T/B 737,900 5 BBCA Bank Central Asia Tbk. --M8B3-1 24,825 26,600 25,000 26,475 1,650 45,846,600 1,198,930,285,000 26,043 15,128.571 26,475 T/J 531,500 26,375 B 17,700 6 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,630 3,790 3,630 3,660 30 116,831,000 434,487,369,000 13,696 17.603 3,670 J 211,900 3,660 T/B 2,235,000 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,630 2,780 2,640 2,730 100 453,391,300 1,244,822,367,000 45,725 3,120.000 2,730 T/J 10,527,300 2,720 B 2,902,900 8 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 780 820 785 810 30 114,031,400 92,175,042,000 8,411 105.652 815 J 2,700,400 810 T/B 73,000 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,110 4,340 4,150 4,290 180 132,730,100 567,854,370,000 14,756 1,292.687 4,290 T/J 188,900 4,280 B 154,600 10 BRPT Barito Pacific Tbk. --M3XX-1 1,270 1,320 1,265 1,275 5 55,789,700 72,058,497,500 8,492 498.573 1,280 J 210,900 1,275 T/B 248,600 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,075 5,300 5,025 5,200 125 9,687,500 50,277,660,000 4,324 23,682.652 5,225 J 8,300 5,200 T/B 55,700 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,230 1,340 1,220 1,260 30 70,091,700 90,450,062,000 11,529 126.000 1,260 T/J 737,000 1,255 B 307,400 13 GGRM Gudang Garam Tbk. --M5B3-1 47,150 48,875 47,200 47,925 775 1,077,800 51,990,865,000 2,687 1,870.244 47,950 J 800 47,925 T/B 27,400 14 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,940 1,970 1,885 1,925 -15 44,925,400 86,452,919,000 7,749 9,609.625 1,930 J 180,600 1,925 T/B 49,300 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,325 8,575 7,750 8,325 0 204,450,600 1,669,878,247,500 63,950 308.619 8,350 J 115,400 8,325 T/B 1,197,300 16 INCO Vale Indonesia Tbk. --M2XX-1 2,910 2,970 2,800 2,830 -80 10,686,600 30,695,335,000 3,662 1,155.102 2,840 J 1,300 2,830 T/B 221,700 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,600 6,050 5,225 5,675 75 81,128,900 464,341,057,500 29,931 971.431 5,700 J 227,300 5,675 T/B 1,025,100 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,050 5,150 5,000 5,100 50 3,375,600 17,142,045,000 2,194 262.796 5,100 T/J 191,300 5,075 B 7,100 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,350 12,550 11,400 12,200 850 7,094,600 86,957,500,000 5,602 488.000 12,275 J 800 12,200 T/B 200 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 950 895 920 25 113,647,300 105,163,160,500 10,033 251.504 920 T/J 5,602,800 915 B 1,004,600 21 KLBF Kalbe Farma Tbk. CDM5BX-1 1,320 1,365 1,315 1,355 35 35,733,300 48,118,374,500 5,930 13,215.644 1,360 J 722,100 1,355 T/B 147,500 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 910 930 880 885 -25 111,321,300 100,505,860,500 12,085 98.333 890 J 494,500 885 T/B 2,090,100 23 PGAS Perusahaan Gas Negara Tbk. CDM7BX-1 885 905 870 885 0 207,684,500 184,862,324,500 8,710 295.000 890 J 1,925,800 885 T/B 5,493,200 24 PTBA Bukit Asam Tbk. --M2BX-1 2,090 2,140 2,070 2,090 0 46,169,400 97,178,122,000 7,161 1,817.391 2,090 T/J 44,500 2,080 B 697,100 25 PTPP PP (Persero) Tbk. --M6XX-1 680 750 690 720 40 127,001,500 91,448,510,000 7,374 135.338 725 J 1,228,600 720 T/B 1,826,800 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,250 9,725 9,250 9,600 350 9,911,800 94,891,212,500 3,908 3,340.525 9,600 T/J 262,100 9,575 B 14,900 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,170 3,210 3,130 3,130 -40 177,385,100 561,051,551,000 21,569 1,644.901 3,140 J 104,900 3,130 T/B 3,312,100 28 UNTR United Tractors Tbk. --M9BX-1 14,950 15,250 14,800 15,100 150 5,091,100 76,619,372,500 5,507 17,976.190 15,100 T/J 70,000 15,075 B 2,300 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,200 8,300 8,000 8,025 -175 27,680,500 223,208,555,000 13,362 205,453.149 8,050 J 17,700 8,025 T/B 779,800 30 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 605 645 605 620 15 140,138,400 87,814,989,500 8,592 167.341 625 J 1,792,000 620 T/B 5,013,000 Total 2,681,627,200 8,449,520,061,500 389,647 39,283,400 33,679,000 Jakarta, 28 May 2020 Trading Division