List of Securities Quotation: IDX30 Date: Thursday, 11 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 1,505 1,455 1,470 -25 8,911,000 13,192,423,500 2,930 1,792.683 1,470 T/J 94,300 1,465 B 400 2 ADRO Adaro Energy Tbk. XDM2BX-1 1,100 1,110 1,055 1,070 -30 31,930,900 34,442,017,500 5,885 97.273 1,070 T/J 73,900 1,065 B 605,500 3 ANTM Aneka Tambang Tbk. --M2XX-1 595 605 570 580 -15 73,061,000 42,711,715,000 5,592 382.409 580 T/J 27,800 575 B 2,740,700 4 ASII Astra International Tbk. --M4BX-1 4,850 4,840 4,660 4,700 -150 53,920,100 255,093,633,000 8,923 3,361.056 4,710 J 2,200 4,700 T/B 51,600 5 BBCA Bank Central Asia Tbk. --M8B3-1 29,000 29,050 28,025 28,400 -600 17,037,500 487,017,572,500 13,057 16,228.571 28,400 T/J 1,116,400 28,375 B 7,100 6 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,520 4,510 4,210 4,210 -310 222,042,700 951,872,493,000 33,440 20.249 4,210 T/J 8,566,900 0 B 0 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,030 3,130 2,900 2,970 -60 372,347,500 1,117,386,367,000 39,655 3,394.286 2,970 T/J 2,545,100 2,960 B 10,162,100 8 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,090 1,120 1,015 1,025 -65 208,825,800 220,479,377,000 15,753 133.696 1,030 J 245,100 1,025 T/B 6,060,200 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,910 4,870 4,570 4,690 -220 182,391,900 857,687,457,000 22,309 1,413.217 4,700 J 446,900 4,690 T/B 3,294,500 10 BRPT Barito Pacific Tbk. --M3XX-1 1,200 1,250 1,170 1,225 25 53,244,400 65,025,365,000 5,844 479.021 1,225 T/J 307,700 1,220 B 831,000 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,575 5,775 5,400 5,600 25 8,695,500 49,082,830,000 3,812 25,504.395 5,600 T/J 900 5,575 B 10,500 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,290 1,310 1,240 1,240 -50 9,619,200 12,199,629,500 2,819 124.000 1,245 J 8,000 1,240 T/B 27,900 13 GGRM Gudang Garam Tbk. --M5B3-1 47,300 47,450 45,950 46,875 -425 1,047,500 49,141,557,500 3,246 1,829.268 46,875 T/J 4,600 46,850 B 2,800 14 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,750 1,745 1,675 1,685 -65 42,412,200 72,334,436,000 8,065 8,411.542 1,685 T/J 585,800 1,680 B 841,400 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,650 8,750 8,450 8,600 -50 11,516,100 99,007,470,000 6,012 318.814 8,600 T/J 83,500 8,575 B 95,500 16 INCO Vale Indonesia Tbk. --M2XX-1 2,860 2,910 2,780 2,870 10 12,413,300 35,456,509,000 2,820 1,171.429 2,870 T/J 153,900 2,860 B 180,700 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,150 6,175 6,025 6,100 -50 12,513,600 76,211,247,500 4,948 1,044.181 6,100 T/J 330,900 6,075 B 291,900 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,450 5,850 5,275 5,475 25 8,161,400 45,861,950,000 4,344 282.119 5,475 T/J 2,800 5,450 B 35,500 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,900 12,400 11,700 12,225 325 3,648,200 44,500,207,500 3,751 489.000 12,225 T/J 657,200 12,200 B 4,300 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,145 1,230 1,075 1,160 15 72,989,200 85,252,079,000 7,260 317.113 1,165 J 81,800 1,160 T/B 50,300 21 KLBF Kalbe Farma Tbk. XDM5BX-1 1,470 1,490 1,405 1,420 -50 27,319,800 39,316,652,000 7,244 13,849.605 1,425 J 1,000 1,420 T/B 1,063,500 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 945 965 930 955 10 111,159,600 105,937,883,000 8,982 106.111 955 T/J 4,807,600 950 B 2,240,400 23 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,040 1,070 1,000 1,030 -10 206,158,300 213,614,437,500 7,570 343.333 1,030 T/J 2,336,800 1,025 B 130,400 24 PTBA Bukit Asam Tbk. --M2BX-1 2,370 2,380 2,250 2,280 -90 115,570,200 268,071,891,000 17,463 1,982.609 2,280 T/J 3,191,200 2,270 B 1,241,100 25 PTPP PP (Persero) Tbk. CDM6XX-1 890 900 840 845 -45 73,106,400 63,111,981,500 5,741 158.835 845 T/J 2,080,900 840 B 387,700 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,225 9,500 9,050 9,450 225 5,593,700 52,589,210,000 2,858 3,288.329 9,475 J 14,100 9,450 T/B 1,600 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,110 3,150 3,060 3,080 -30 175,767,800 543,394,787,000 21,348 1,618.625 3,080 T/J 2,538,900 3,070 B 3,273,800 28 UNTR United Tractors Tbk. --M9BX-1 17,225 17,225 16,300 16,450 -775 4,527,100 75,596,465,000 5,505 19,583.333 16,500 J 1,600 16,450 T/B 13,000 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,200 8,300 8,100 8,200 0 19,429,200 160,093,212,500 4,769 209,933.436 8,200 T/J 107,000 8,175 B 42,900 30 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 740 745 690 695 -45 57,273,900 40,696,981,000 4,856 187.584 700 J 1,143,300 695 T/B 74,000 Total 2,202,635,000 6,176,379,837,000 286,801 31,558,100 33,762,300 Jakarta, 11 June 2020 Trading Division