List of Securities Quotation: IDX30 Date: Wednesday, 24 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 1,500 1,550 1,500 1,535 35 19,738,600 30,270,818,500 5,004 1,871.951 1,535 T/J 89,100 1,530 B 14,400 2 ADRO Adaro Energy Tbk. XDM2BX-1 1,005 1,050 1,010 1,045 40 80,781,000 83,502,961,500 9,098 95.000 1,045 T/J 282,200 1,040 B 2,347,000 3 ANTM Aneka Tambang Tbk. --M2XX-1 595 620 600 605 10 58,104,500 35,444,986,500 4,773 398.892 610 J 1,443,100 605 T/B 412,200 4 ASII Astra International Tbk. CDM4BX-1 4,900 5,050 4,900 5,000 100 55,421,700 277,442,196,500 11,330 3,575.592 5,025 J 276,300 5,000 T/B 406,600 5 BBCA Bank Central Asia Tbk. --M8B3-1 28,100 28,800 28,200 28,525 425 11,466,600 327,062,370,000 8,507 16,300.000 28,550 J 47,600 28,525 T/B 7,100 6 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,380 4,780 4,410 4,740 360 151,060,600 702,893,753,000 23,894 22.798 4,740 T/J 1,771,500 4,730 B 363,800 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,010 3,140 3,010 3,120 110 308,484,300 956,485,957,000 24,666 3,565.714 3,120 T/J 1,986,900 3,110 B 2,390,900 8 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,085 1,235 1,085 1,215 130 429,736,900 509,278,454,000 28,166 158.478 1,215 T/J 3,700,800 1,210 B 958,500 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,790 5,200 4,890 5,150 360 139,208,500 703,606,969,500 19,029 1,551.826 5,150 T/J 597,800 5,125 B 33,300 10 BRPT Barito Pacific Tbk. --M3XX-1 1,185 1,205 1,180 1,190 5 38,504,000 45,890,420,000 3,960 465.335 1,190 T/J 815,400 1,185 B 342,800 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,600 5,725 5,625 5,650 50 7,029,900 39,870,650,000 2,172 25,732.113 5,675 J 56,900 5,650 T/B 148,000 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,250 1,285 1,250 1,285 35 8,873,800 11,336,804,500 1,726 128.500 1,285 T/J 211,700 1,280 B 300,000 13 GGRM Gudang Garam Tbk. --M5B3-1 47,500 48,125 47,600 47,700 200 614,000 29,346,292,500 2,056 1,861.463 47,725 J 100 47,700 T/B 6,700 14 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,690 1,730 1,690 1,710 20 21,885,300 37,462,802,000 4,652 8,536.342 1,710 T/J 161,900 1,705 B 124,200 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,925 9,075 8,925 9,075 150 6,518,200 58,904,035,000 3,716 336.423 9,075 T/J 85,800 9,050 B 17,400 16 INCO Vale Indonesia Tbk. --M2XX-1 2,830 2,880 2,810 2,820 -10 8,586,800 24,317,188,000 2,178 1,151.020 2,830 J 71,800 2,820 T/B 1,623,400 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,425 6,550 6,425 6,525 100 5,955,300 38,877,005,000 2,940 1,116.931 6,550 J 208,400 6,525 T/B 15,100 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,500 5,675 5,550 5,600 100 1,170,600 6,568,085,000 879 288.560 5,600 T/J 16,800 5,575 B 33,500 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,075 12,600 12,100 12,300 225 3,626,300 44,896,500,000 2,234 492.000 12,300 T/J 263,600 12,275 B 25,500 20 JPFA Japfa Comfeed Indonesia Tbk. CDM3XX-1 1,220 1,245 1,210 1,225 5 18,184,300 22,277,985,000 2,537 334.882 1,225 T/J 333,900 1,220 B 398,400 21 KLBF Kalbe Farma Tbk. XDM5BX-1 1,435 1,460 1,430 1,460 25 13,277,500 19,211,573,000 2,672 14,239.735 1,465 J 134,700 1,460 T/B 9,800 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 980 1,000 975 980 0 99,213,200 97,652,627,000 6,711 108.889 985 J 233,000 980 T/B 50,900 23 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,095 1,170 1,090 1,130 35 293,977,300 333,107,360,000 18,029 376.667 1,130 T/J 5,593,500 1,125 B 1,641,700 24 PTBA Bukit Asam Tbk. XDM2BX-1 2,080 2,160 2,090 2,120 40 108,004,000 230,262,458,000 17,189 1,843.478 2,120 T/J 2,759,200 2,110 B 3,091,200 25 PTPP PP (Persero) Tbk. XDM6XX-1 835 870 835 855 20 24,648,000 21,199,829,000 2,843 160.714 855 T/J 594,900 850 B 1,051,500 26 SMGR Semen Indonesia (Persero) Tbk. CDM3B3-1 9,550 9,675 9,400 9,475 -75 5,170,600 49,285,892,500 1,991 3,297.028 9,475 T/J 5,800 9,450 B 15,500 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,130 3,230 3,140 3,180 50 170,895,600 543,986,790,000 18,707 1,671.177 3,190 J 3,537,700 3,180 T/B 111,200 28 UNTR United Tractors Tbk. XDM9BX-1 16,575 16,900 16,525 16,725 150 2,318,000 38,764,782,500 2,351 19,910.714 16,750 J 11,200 16,725 T/B 155,700 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,000 8,125 8,000 8,075 75 10,739,900 86,462,202,500 5,090 206,733.231 8,075 T/J 336,600 8,050 B 1,000 30 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 725 750 725 735 10 15,296,900 11,319,020,500 1,840 198.381 740 J 546,300 735 T/B 350,100 Total 2,118,492,200 5,416,988,768,500 240,940 26,174,500 16,447,400 Jakarta, 24 June 2020 Trading Division