List of Securities Quotation: IDX30 Date: Monday, 15 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 1,520 1,490 1,510 40 23,731,200 35,725,033,500 6,830 1,841.463 1,515 J 245,200 1,510 T/B 427,500 2 ADRO Adaro Energy Tbk. XDM2BX-1 1,060 1,085 1,010 1,020 -40 35,356,800 36,618,109,000 7,350 92.727 1,025 J 327,200 1,020 T/B 31,300 3 ANTM Aneka Tambang Tbk. --M2XX-1 580 595 560 565 -15 44,814,200 25,783,917,500 4,846 372.519 565 T/J 301,300 560 B 4,563,700 4 ASII Astra International Tbk. --M4BX-1 4,790 4,850 4,700 4,740 -50 42,880,500 204,058,617,000 10,081 3,389.661 4,750 J 57,100 4,740 T/B 33,600 5 BBCA Bank Central Asia Tbk. --M8B3-1 28,350 28,550 27,500 27,500 -850 20,168,900 563,672,867,500 15,451 15,714.286 27,525 J 12,000 27,500 T/B 1,220,700 6 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,470 4,500 4,180 4,200 -270 116,652,300 505,614,537,000 26,183 20.201 4,210 J 165,200 4,200 T/B 4,604,500 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,030 3,050 2,890 2,900 -130 230,766,700 682,766,465,000 43,370 3,314.286 2,910 J 272,300 2,900 T/B 2,975,500 8 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,125 1,185 1,060 1,060 -65 277,874,000 313,249,428,500 19,987 138.261 1,065 J 182,300 1,060 T/B 1,886,500 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,890 4,910 4,690 4,720 -170 84,907,300 405,486,577,000 14,539 1,422.257 4,730 J 592,900 4,720 T/B 1,632,700 10 BRPT Barito Pacific Tbk. --M3XX-1 1,195 1,235 1,190 1,205 10 42,401,200 51,209,996,500 4,576 471.200 1,205 T/J 32,700 1,200 B 464,200 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,800 5,975 5,575 5,700 -100 5,877,300 34,045,852,500 3,708 25,959.831 5,700 T/J 23,500 5,650 B 4,400 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,310 1,230 1,240 -15 19,656,100 25,069,033,500 3,666 124.000 1,240 T/J 670,800 1,235 B 178,600 13 GGRM Gudang Garam Tbk. --M5B3-1 47,200 48,525 47,250 48,350 1,150 1,269,900 61,114,647,500 3,283 1,886.829 48,350 T/J 74,800 48,325 B 200 14 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,740 1,760 1,680 1,690 -50 44,874,300 76,870,093,500 8,665 8,436.502 1,690 T/J 109,900 1,685 B 228,700 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,600 8,800 8,575 8,700 100 12,064,600 105,253,900,000 5,468 322.521 8,725 J 226,200 8,700 T/B 728,000 16 INCO Vale Indonesia Tbk. --M2XX-1 2,830 2,860 2,690 2,730 -100 15,068,500 41,522,594,000 3,585 1,114.286 2,740 J 113,800 2,730 T/B 36,400 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,100 6,375 6,075 6,200 100 16,214,900 101,234,715,000 5,644 1,061.299 6,200 T/J 158,000 6,175 B 96,200 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,425 5,650 5,200 5,200 -225 4,591,700 24,418,500,000 2,645 267.949 5,200 T/J 4,900 5,175 B 137,500 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,200 12,500 11,625 11,700 -500 2,215,300 26,355,725,000 2,200 468.000 11,700 T/J 303,300 11,675 B 29,500 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,225 1,270 1,175 1,185 -40 45,580,100 55,826,773,500 6,317 323.948 1,190 J 44,800 1,185 T/B 1,219,200 21 KLBF Kalbe Farma Tbk. XDM5BX-1 1,380 1,420 1,360 1,405 25 25,094,000 35,144,617,000 5,413 13,703.306 1,405 T/J 356,900 1,400 B 223,500 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 955 970 915 925 -30 96,374,700 90,996,483,000 8,317 102.778 925 T/J 147,200 920 B 389,100 23 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,045 1,060 995 995 -50 197,702,600 202,152,551,000 10,137 331.667 1,000 J 828,800 995 T/B 1,460,400 24 PTBA Bukit Asam Tbk. CDM2BX-1 2,390 2,480 2,350 2,360 -30 132,252,000 319,734,733,000 20,806 2,052.174 2,360 T/J 476,100 2,350 B 2,102,600 25 PTPP PP (Persero) Tbk. --M6XX-1 870 880 810 815 -55 106,557,200 89,999,011,500 6,901 153.195 820 J 502,700 815 T/B 283,900 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,400 9,600 9,175 9,425 25 6,943,300 65,573,627,500 3,989 3,279.630 9,450 J 4,300 9,425 T/B 63,400 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,030 3,150 3,030 3,090 60 241,625,700 749,803,833,000 30,777 1,623.880 3,100 J 5,298,000 3,090 T/B 7,029,200 28 UNTR United Tractors Tbk. --M9BX-1 16,450 16,675 15,900 16,125 -325 2,550,200 41,423,075,000 4,209 19,196.429 16,125 T/J 1,500 16,100 B 3,900 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,200 8,300 8,175 8,275 75 14,159,100 116,633,510,000 4,588 211,853.559 8,275 T/J 274,300 8,200 B 67,900 30 WSKT Waskita Karya (Persero) Tbk. CDM6LK-1 730 755 700 720 -10 49,235,900 36,149,096,000 4,327 194.332 720 T/J 411,200 715 B 91,100 Total 1,959,460,500 5,123,507,920,000 297,858 12,219,200 32,213,900 Jakarta, 15 June 2020 Trading Division