List of Securities Quotation: IDX30 Date: Tuesday, 16 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 1,510 1,580 1,510 1,570 60 26,306,900 40,864,243,500 4,786 1,914.634 1,575 J 91,800 1,570 T/B 836,100 2 ADRO Adaro Energy Tbk. XDM2BX-1 1,020 1,085 1,040 1,075 55 48,677,100 52,110,096,000 8,707 97.727 1,075 T/J 436,500 1,070 B 240,000 3 ANTM Aneka Tambang Tbk. --M2XX-1 565 610 570 610 45 110,517,900 66,110,885,500 8,867 402.189 615 J 2,452,600 610 T/B 3,102,500 4 ASII Astra International Tbk. --M4BX-1 4,740 5,000 4,800 4,970 230 38,736,700 191,515,499,000 9,784 3,554.138 4,970 T/J 826,400 4,960 B 50,600 5 BBCA Bank Central Asia Tbk. --M8B3-1 27,500 28,975 27,900 28,800 1,300 18,303,700 525,795,502,500 13,893 16,457.143 28,800 T/J 2,534,300 28,775 B 2,600 6 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,200 4,610 4,350 4,610 410 131,648,800 594,039,568,000 22,810 22.172 4,620 J 431,000 4,610 T/B 3,773,000 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,900 3,150 2,960 3,130 230 338,682,000 1,048,589,206,000 37,348 3,577.143 3,130 T/J 1,741,400 3,120 B 3,874,100 8 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,060 1,160 1,100 1,145 85 221,652,200 253,498,966,000 15,231 149.348 1,150 J 2,112,400 1,145 T/B 484,700 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,720 5,050 4,820 5,025 305 73,058,300 363,634,542,000 14,987 1,514.161 5,050 J 1,703,600 5,025 T/B 169,700 10 BRPT Barito Pacific Tbk. --M3XX-1 1,205 1,240 1,215 1,225 20 34,550,300 42,223,708,500 4,575 479.021 1,225 T/J 81,500 1,220 B 179,300 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,700 5,925 5,750 5,925 225 4,956,700 29,167,927,500 2,779 26,984.561 5,950 J 321,100 5,925 T/B 1,519,300 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,240 1,320 1,255 1,315 75 19,021,400 24,803,338,000 3,858 131.500 1,320 J 368,300 1,315 T/B 167,300 13 GGRM Gudang Garam Tbk. --M5B3-1 48,350 49,300 48,050 48,900 550 1,449,600 70,771,655,000 4,095 1,908.293 49,000 J 5,000 48,900 T/B 300 14 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,690 1,770 1,720 1,765 75 40,048,500 70,297,453,000 5,417 8,810.903 1,770 J 1,212,800 1,765 T/B 757,100 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,700 8,900 8,700 8,875 175 9,437,600 83,458,435,000 7,252 329.008 8,900 J 1,303,500 8,875 T/B 38,800 16 INCO Vale Indonesia Tbk. --M2XX-1 2,730 3,000 2,780 3,000 270 24,755,500 72,133,627,000 5,540 1,224.490 3,000 T/J 34,600 2,990 B 156,300 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,200 6,400 6,275 6,400 200 15,697,800 99,496,682,500 8,489 1,095.534 6,400 T/J 1,066,700 6,375 B 85,900 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,200 5,600 5,300 5,525 325 4,883,400 26,765,957,500 2,706 284.695 5,550 J 4,500 5,525 T/B 66,000 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,700 12,575 11,850 12,525 825 3,010,400 37,006,732,500 2,713 501.000 12,525 T/J 327,400 12,500 B 14,800 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,185 1,290 1,185 1,285 100 44,742,500 56,367,149,500 7,062 351.285 1,290 J 690,000 1,285 T/B 640,800 21 KLBF Kalbe Farma Tbk. XDM5BX-1 1,405 1,445 1,415 1,425 20 18,727,900 26,687,930,000 4,590 13,898.371 1,430 J 96,100 1,425 T/B 950,100 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 925 1,005 935 980 55 161,193,600 157,426,101,500 10,621 108.889 985 J 1,636,500 980 T/B 1,116,700 23 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 995 1,125 1,020 1,120 125 393,632,700 429,075,084,000 16,785 373.333 1,125 J 2,831,400 1,120 T/B 3,457,300 24 PTBA Bukit Asam Tbk. CDM2BX-1 2,360 2,480 2,420 2,440 80 99,983,800 244,318,780,000 11,755 2,121.739 2,450 J 2,849,000 2,440 T/B 5,559,400 25 PTPP PP (Persero) Tbk. --M6XX-1 815 880 840 870 55 60,086,500 51,866,521,000 3,575 163.534 875 J 979,200 870 T/B 5,163,600 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,425 9,775 9,475 9,725 300 2,930,800 28,376,805,000 2,897 3,384.021 9,725 T/J 49,100 9,700 B 3,200 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,090 3,220 3,130 3,200 110 194,424,800 619,147,621,000 24,246 1,681.688 3,210 J 1,359,000 3,200 T/B 718,700 28 UNTR United Tractors Tbk. --M9BX-1 16,125 17,025 16,425 16,950 825 4,100,700 69,094,812,500 4,363 20,178.571 16,950 T/J 267,000 16,925 B 1,200 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,275 8,400 8,250 8,275 0 12,197,800 101,135,145,000 4,623 211,853.559 8,300 J 133,300 8,275 T/B 37,100 30 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 720 760 735 760 40 45,361,600 34,133,591,000 4,218 205.128 765 J 1,634,200 760 T/B 20,300 Total 2,202,777,500 5,509,913,565,500 278,572 29,580,200 33,186,800 Jakarta, 16 June 2020 Trading Division