List of Securities Quotation: IDX30 Date: Friday, 05 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 1,495 1,530 1,495 1,505 10 18,515,700 28,085,264,000 2,545 1,835.366 1,510 J 20,000 1,505 T/B 223,100 2 ADRO Adaro Energy Tbk. --M2BX-1 1,120 1,130 1,085 1,100 -20 73,108,200 80,465,493,000 7,399 100.000 1,105 J 404,200 1,100 T/B 5,279,500 3 ANTM Aneka Tambang Tbk. --M2XX-1 570 600 575 590 20 187,740,200 110,837,873,000 11,787 389.002 590 T/J 3,942,800 585 B 5,884,900 4 ASII Astra International Tbk. --M4BX-1 4,760 5,025 4,670 5,000 240 63,578,800 310,676,104,000 10,311 3,575.592 5,000 T/J 4,643,900 4,990 B 37,000 5 BBCA Bank Central Asia Tbk. --M8B3-1 28,950 29,275 27,925 28,625 -325 17,631,500 503,084,707,500 18,753 16,357.143 28,625 T/J 115,100 28,600 B 92,900 6 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,140 4,290 4,030 4,250 110 72,690,400 303,322,767,000 12,496 20.441 4,260 J 720,500 4,250 T/B 329,100 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,060 3,130 2,960 3,110 50 267,393,400 817,053,403,000 36,617 3,554.286 3,120 J 2,318,900 3,110 T/B 4,800,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 975 1,060 950 1,055 80 310,193,800 313,134,020,000 17,322 137.609 1,060 J 4,045,800 1,055 T/B 7,584,700 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,730 4,870 4,600 4,850 120 92,695,500 439,898,533,000 16,667 1,461.429 4,850 T/J 30,900 4,840 B 3,100 10 BRPT Barito Pacific Tbk. --M3XX-1 1,325 1,340 1,300 1,315 -10 41,592,300 54,511,603,500 5,861 514.214 1,320 J 238,800 1,315 T/B 134,000 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,900 5,900 5,675 5,750 -150 11,658,700 67,081,215,000 4,936 26,187.548 5,775 J 151,600 5,750 T/B 459,100 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,315 1,350 1,315 1,320 5 15,467,900 20,543,223,500 3,018 132.000 1,325 J 95,900 1,320 T/B 174,400 13 GGRM Gudang Garam Tbk. --M5B3-1 48,075 48,500 47,850 48,400 325 1,098,100 52,967,175,000 2,480 1,888.780 48,425 J 600 48,400 T/B 134,500 14 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,795 1,825 1,770 1,795 0 35,295,500 63,390,857,000 6,148 8,960.663 1,800 J 667,300 1,795 T/B 758,000 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,500 8,625 8,400 8,625 125 13,685,700 117,086,240,000 8,068 319.740 8,650 J 281,600 8,625 T/B 275,600 16 INCO Vale Indonesia Tbk. --M2XX-1 2,940 3,080 2,940 3,030 90 48,332,900 146,321,978,000 9,517 1,236.735 3,040 J 189,100 3,030 T/B 545,700 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,150 6,150 6,050 6,150 0 13,867,100 84,696,032,500 5,880 1,052.740 6,150 T/J 125,800 6,125 B 174,200 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,900 6,075 5,650 5,925 25 4,751,800 28,235,947,500 3,030 305.307 5,950 J 1,300 5,925 T/B 13,700 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,950 13,300 12,650 12,900 -50 4,081,200 52,739,675,000 5,102 516.000 12,925 J 2,800 12,900 T/B 1,394,800 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,160 1,245 1,125 1,245 85 75,850,300 90,738,621,500 7,012 340.350 1,245 T/J 353,600 1,240 B 688,700 21 KLBF Kalbe Farma Tbk. XDM5BX-1 1,410 1,430 1,385 1,410 0 22,870,400 32,265,049,500 2,963 13,752.073 1,415 J 69,100 1,410 T/B 2,071,500 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 975 1,015 950 990 15 110,113,000 108,852,327,500 7,613 110.000 995 J 170,900 990 T/B 9,725,900 23 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 955 1,030 945 1,030 75 341,658,900 340,884,506,500 15,335 343.333 1,035 J 1,985,000 1,030 T/B 11,808,400 24 PTBA Bukit Asam Tbk. --M2BX-1 2,180 2,250 2,160 2,210 30 66,641,200 147,482,209,000 9,341 1,921.739 2,220 J 178,900 2,210 T/B 2,597,200 25 PTPP PP (Persero) Tbk. --M6XX-1 820 880 820 870 50 99,565,100 85,186,262,500 7,305 163.534 870 T/J 547,600 865 B 1,577,600 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,600 9,700 9,275 9,425 -175 5,500,900 51,692,330,000 3,285 3,279.630 9,450 J 200 9,425 T/B 67,900 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,300 3,360 3,200 3,230 -70 188,420,700 611,474,693,000 22,255 1,697.454 3,240 J 506,700 3,230 T/B 2,931,100 28 UNTR United Tractors Tbk. --M9BX-1 17,000 17,225 16,750 17,100 100 1,971,200 33,572,142,500 2,644 20,357.143 17,125 J 300 17,100 T/B 93,100 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,175 8,200 7,975 8,050 -125 18,066,100 145,280,610,000 9,143 206,093.190 8,075 J 528,500 8,050 T/B 237,900 30 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 705 745 685 735 30 107,123,400 78,054,592,500 6,342 198.381 740 J 3,082,000 735 T/B 2,284,900 Total 2,331,159,900 5,319,615,456,000 281,175 25,419,700 62,382,500 Jakarta, 05 June 2020 Trading Division