List of Securities Quotation: IDX30 Date: Tuesday, 02 June 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 1,555 1,560 1,475 1,475 -80 28,454,300 42,644,331,000 5,793 1,798.780 1,480 J 700 1,475 T/B 364,500 2 ADRO Adaro Energy Tbk. CDM2BX-1 1,100 1,185 1,095 1,145 45 123,823,700 142,944,445,500 12,441 104.091 1,150 J 594,900 1,145 T/B 1,595,000 3 ANTM Aneka Tambang Tbk. --M2XX-1 535 570 535 555 20 137,754,600 76,432,433,500 9,959 365.926 555 T/J 1,598,600 550 B 6,306,600 4 ASII Astra International Tbk. --M4BX-1 4,770 4,950 4,630 4,730 -40 72,425,900 348,260,718,000 12,962 3,382.510 4,730 T/J 360,700 4,720 B 5,000 5 BBCA Bank Central Asia Tbk. --M8B3-1 25,950 27,500 26,200 26,800 850 36,273,900 981,486,330,000 23,888 15,314.286 26,900 J 85,900 26,800 T/B 787,600 6 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,830 4,040 3,850 3,970 140 131,582,200 522,400,367,000 17,446 19.094 3,970 T/J 2,894,500 3,960 B 775,900 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,950 3,290 2,950 3,180 230 467,460,800 1,488,150,805,000 49,185 3,634.286 3,190 J 12,692,000 3,180 T/B 8,516,200 8 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 760 940 760 925 165 525,210,800 458,487,241,000 33,638 120.652 930 J 2,286,900 925 T/B 18,529,200 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,470 4,990 4,530 4,620 150 103,817,700 487,782,901,000 17,460 1,392.124 4,630 J 1,000 4,620 T/B 235,700 10 BRPT Barito Pacific Tbk. --M3XX-1 1,350 1,395 1,330 1,340 -10 44,430,600 60,487,100,500 8,524 523.990 1,340 T/J 5,700 1,335 B 514,600 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,775 5,950 5,600 5,800 25 12,373,900 71,374,265,000 5,301 26,415.266 5,800 T/J 201,800 5,775 B 12,600 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,295 1,250 1,260 5 14,870,000 18,965,053,500 3,637 126.000 1,265 J 10,000 1,260 T/B 651,500 13 GGRM Gudang Garam Tbk. --M5B3-1 48,750 48,750 47,500 47,500 -1,250 2,404,800 115,258,190,000 5,691 1,853.659 47,550 J 400 47,500 T/B 124,000 14 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,940 1,895 1,820 1,845 -95 72,894,600 135,700,211,500 11,689 9,210.264 1,850 J 261,400 1,845 T/B 2,867,100 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,150 8,550 8,250 8,475 325 39,990,400 338,760,417,500 19,127 314.180 8,500 J 724,500 8,475 T/B 1,884,800 16 INCO Vale Indonesia Tbk. --M2XX-1 2,780 2,990 2,800 2,930 150 18,168,300 52,641,149,000 3,614 1,195.918 2,940 J 1,600 2,930 T/B 277,800 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,750 6,175 5,800 6,025 275 35,346,700 212,185,930,000 15,272 1,031.343 6,050 J 257,600 6,025 T/B 222,000 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,250 5,900 5,200 5,750 500 10,776,300 60,566,495,000 5,468 296.289 5,775 J 149,700 5,750 T/B 32,900 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,100 14,250 12,325 13,500 1,400 8,246,400 110,652,620,000 6,752 540.000 13,500 T/J 43,800 13,475 B 200 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 980 900 980 80 136,864,800 129,036,653,500 13,385 267.906 985 J 950,600 980 T/B 3,789,600 21 KLBF Kalbe Farma Tbk. --M5BX-1 1,415 1,425 1,320 1,385 -30 63,506,700 87,768,600,000 9,000 13,508.241 1,390 J 52,500 1,385 T/B 2,935,700 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 850 900 860 885 35 69,808,300 61,518,206,500 8,004 98.333 890 J 887,700 885 T/B 2,456,600 23 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 860 925 860 885 25 244,429,200 219,325,277,000 12,597 295.000 890 J 6,342,300 885 T/B 2,686,900 24 PTBA Bukit Asam Tbk. --M2BX-1 1,945 2,100 1,970 2,080 135 125,564,400 257,345,043,500 13,201 1,808.696 2,090 J 1,330,000 2,080 T/B 295,000 25 PTPP PP (Persero) Tbk. --M6XX-1 725 755 730 740 15 44,762,700 33,332,786,000 4,774 139.098 745 J 1,567,800 740 T/B 1,298,100 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,800 9,900 9,700 9,725 -75 7,020,800 68,485,582,500 3,326 3,384.021 9,725 T/J 1,090,400 9,700 B 100,200 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,150 3,270 3,120 3,250 100 174,790,600 563,584,260,000 23,247 1,707.964 3,260 J 3,620,800 3,250 T/B 1,117,100 28 UNTR United Tractors Tbk. --M9BX-1 15,700 16,575 15,500 16,375 675 6,569,200 107,348,365,000 7,032 19,494.048 16,375 T/J 11,800 16,350 B 300 29 UNVR Unilever Indonesia Tbk. --M5BX-1 7,750 8,200 7,800 8,100 350 27,780,700 223,832,897,500 10,360 207,373.272 8,125 J 62,800 8,100 T/B 1,228,700 30 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 610 635 605 630 20 71,815,600 44,918,672,500 4,583 170.040 635 J 1,788,000 630 T/B 48,300 Total 2,859,218,900 7,521,677,348,000 377,356 39,876,400 59,659,700 Jakarta, 02 June 2020 Trading Division