List of Securities Quotation: IDX30 Date: Friday, 12 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 1,470 1,490 1,395 1,470 0 6,952,600 10,096,499,000 2,926 1,792.683 1,475 J 1,000 1,470 T/B 103,000 2 ADRO Adaro Energy Tbk. XDM2BX-1 1,070 1,070 1,010 1,060 -10 49,986,300 52,415,149,500 5,425 96.364 1,065 J 125,400 1,060 T/B 454,800 3 ANTM Aneka Tambang Tbk. --M2XX-1 580 580 545 580 0 58,198,800 32,974,394,500 4,215 382.409 585 J 1,684,800 580 T/B 3,462,400 4 ASII Astra International Tbk. --M4BX-1 4,700 4,820 4,400 4,790 90 45,837,700 215,119,305,000 9,470 3,425.417 4,800 J 30,600 4,790 T/B 687,300 5 BBCA Bank Central Asia Tbk. --M8B3-1 28,400 28,400 27,400 28,350 -50 19,208,800 536,875,525,000 15,597 16,200.000 28,375 J 51,500 28,350 T/B 318,200 6 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,210 4,470 3,940 4,470 260 199,783,700 851,066,669,000 27,360 21.499 4,480 J 321,500 4,470 T/B 4,615,400 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,970 3,040 2,800 3,030 60 472,128,400 1,391,954,312,000 46,552 3,462.857 3,040 J 2,491,000 3,030 T/B 5,590,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,025 1,135 960 1,125 100 304,811,900 322,161,886,500 20,633 146.739 1,130 J 1,328,300 1,125 T/B 4,174,700 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,690 4,900 4,430 4,890 200 144,979,700 683,445,182,000 18,572 1,473.482 4,900 J 1,478,900 4,890 T/B 3,103,300 10 BRPT Barito Pacific Tbk. --M3XX-1 1,225 1,210 1,165 1,195 -30 38,236,800 45,706,220,500 4,673 467.290 1,200 J 197,500 1,195 T/B 219,100 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,600 5,850 5,300 5,800 200 9,442,300 53,156,317,500 3,434 26,415.266 5,825 J 51,700 5,800 T/B 410,000 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,240 1,260 1,165 1,255 15 13,175,100 16,134,747,500 2,651 125.500 1,260 J 260,400 1,255 T/B 292,700 13 GGRM Gudang Garam Tbk. --M5B3-1 46,875 47,350 45,800 47,200 325 849,900 39,491,160,000 2,590 1,841.951 47,325 J 2,300 47,200 T/B 38,100 14 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,685 1,745 1,600 1,740 55 54,711,900 91,804,701,000 8,113 8,686.102 1,745 J 1,383,700 1,740 T/B 628,000 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,600 8,625 8,200 8,600 0 15,411,500 130,612,740,000 6,793 318.814 8,625 J 73,000 8,600 T/B 2,024,800 16 INCO Vale Indonesia Tbk. --M2XX-1 2,870 2,860 2,750 2,830 -40 15,334,700 43,099,502,000 2,602 1,155.102 2,840 J 183,000 2,830 T/B 312,100 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,100 6,100 5,900 6,100 0 9,715,900 58,607,855,000 4,208 1,044.181 6,125 J 157,100 6,100 T/B 133,600 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,475 5,525 5,175 5,425 -50 5,857,400 31,461,402,500 3,169 279.543 5,450 J 8,000 5,425 T/B 186,000 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,225 12,450 11,625 12,200 -25 2,186,200 26,529,107,500 2,885 488.000 12,250 J 6,000 12,200 T/B 58,000 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,160 1,225 1,095 1,225 65 47,995,600 56,726,604,000 6,067 334.882 1,230 J 456,300 1,225 T/B 6,300 21 KLBF Kalbe Farma Tbk. XDM5BX-1 1,420 1,420 1,350 1,380 -40 41,876,600 57,618,056,000 6,712 13,459.475 1,380 T/J 799,800 1,375 B 1,139,100 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 955 975 910 955 0 163,081,000 155,117,300,000 9,488 106.111 960 J 5,873,000 955 T/B 2,706,200 23 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,030 1,060 960 1,045 15 249,131,400 254,302,595,500 7,838 348.333 1,050 J 8,634,700 1,045 T/B 9,035,000 24 PTBA Bukit Asam Tbk. --M2BX-1 2,280 2,410 2,150 2,390 110 161,447,100 373,563,640,000 19,929 2,078.261 2,400 J 1,074,700 2,390 T/B 1,363,700 25 PTPP PP (Persero) Tbk. CDM6XX-1 845 875 795 870 25 84,442,600 70,823,866,000 5,455 163.534 875 J 735,500 870 T/B 1,856,900 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,450 9,450 9,050 9,400 -50 3,234,600 30,296,417,500 2,350 3,270.930 9,425 J 10,400 9,400 T/B 491,100 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,080 3,080 2,970 3,030 -50 260,087,300 787,473,296,000 29,218 1,592.348 3,040 J 1,835,900 3,030 T/B 9,695,500 28 UNTR United Tractors Tbk. --M9BX-1 16,450 16,825 15,700 16,450 0 4,397,300 71,512,370,000 4,373 19,583.333 16,450 T/J 2,300 16,425 B 2,200 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,200 8,200 8,000 8,200 0 10,835,600 88,301,042,500 4,293 209,933.436 8,200 T/J 1,679,200 8,175 B 47,400 30 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 695 730 650 730 35 64,805,200 44,909,408,000 4,516 197.031 735 J 984,000 730 T/B 1,666,000 Total 2,558,143,900 6,623,357,271,500 292,107 31,921,500 54,821,200 Jakarta, 12 June 2020 Trading Division