List of Securities Quotation: IDX30 Date: Thursday, 25 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 1,535 1,535 1,495 1,510 -25 11,544,800 17,396,782,500 3,871 1,841.463 1,510 T/J 391,000 1,505 B 150,700 2 ADRO Adaro Energy Tbk. XDM2BX-1 1,045 1,035 1,005 1,005 -40 58,913,100 59,795,532,500 9,120 91.364 1,010 J 1,062,400 1,005 T/B 3,038,100 3 ANTM Aneka Tambang Tbk. --M2XX-1 605 605 595 600 -5 18,727,500 11,216,668,500 2,630 395.596 600 T/J 939,800 595 B 3,494,100 4 ASII Astra International Tbk. --M4BX-1 5,000 4,920 4,800 4,900 -100 34,952,700 171,021,861,000 7,285 3,504.080 4,910 J 456,800 4,900 T/B 1,600 5 BBCA Bank Central Asia Tbk. --M8B3-1 28,525 28,725 28,200 28,625 100 10,283,000 293,494,062,500 7,994 16,357.143 28,625 T/J 18,600 28,600 B 300 6 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,740 4,690 4,510 4,550 -190 117,822,200 542,918,592,000 20,382 21.884 4,560 J 211,700 4,550 T/B 2,578,100 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,120 3,110 3,040 3,060 -60 158,209,300 486,322,077,000 20,812 3,497.143 3,070 J 3,159,500 3,060 T/B 1,414,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,215 1,230 1,160 1,180 -35 224,908,700 269,832,078,500 15,940 153.913 1,185 J 439,700 1,180 T/B 3,922,000 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,150 5,200 4,940 5,025 -125 73,061,500 366,095,110,000 11,979 1,514.161 5,050 J 2,177,500 5,025 T/B 2,209,600 10 BRPT Barito Pacific Tbk. --M3XX-1 1,190 1,190 1,140 1,165 -25 36,833,300 43,249,874,500 3,865 455.559 1,165 T/J 205,900 1,160 B 207,400 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,650 5,675 5,500 5,550 -100 5,712,100 31,716,760,000 2,246 25,276.677 5,550 T/J 85,700 5,525 B 165,000 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,285 1,285 1,230 1,250 -35 7,453,500 9,340,514,000 1,967 125.000 1,250 T/J 14,200 1,245 B 45,200 13 GGRM Gudang Garam Tbk. --M5B3-1 47,700 47,950 46,875 46,900 -800 1,042,400 49,224,640,000 2,675 1,830.244 46,975 J 100 46,900 T/B 43,200 14 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,710 1,700 1,665 1,670 -40 35,695,300 59,841,893,000 6,963 8,336.661 1,675 J 27,500 1,670 T/B 174,300 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,075 9,075 8,950 8,975 -100 5,614,100 50,502,730,000 3,650 332.715 9,000 J 41,400 8,975 T/B 116,200 16 INCO Vale Indonesia Tbk. --M2XX-1 2,820 2,850 2,780 2,800 -20 4,852,900 13,654,868,000 2,178 1,142.857 2,810 J 67,300 2,800 T/B 368,800 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,525 6,375 6,375 -150 6,437,400 41,382,677,500 4,001 1,091.255 6,400 J 57,900 6,375 T/B 418,300 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,600 5,700 5,450 5,525 -75 2,058,400 11,469,525,000 1,296 284.695 5,550 J 100,300 5,525 T/B 6,300 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,300 12,275 11,925 12,100 -200 2,447,200 29,528,207,500 2,715 484.000 12,100 T/J 266,400 12,075 B 4,300 20 JPFA Japfa Comfeed Indonesia Tbk. CDM3XX-1 1,225 1,215 1,180 1,185 -40 17,487,900 20,923,314,000 2,765 323.948 1,190 J 232,400 1,185 T/B 422,200 21 KLBF Kalbe Farma Tbk. XDM5BX-1 1,460 1,465 1,430 1,455 -5 8,121,400 11,716,073,000 2,847 14,190.968 1,455 T/J 334,400 1,445 B 101,800 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 980 995 945 950 -30 50,132,700 48,131,476,500 5,775 105.556 955 J 651,600 950 T/B 780,200 23 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,130 1,130 1,085 1,090 -40 168,840,200 186,726,428,500 10,877 363.333 1,095 J 1,397,800 1,090 T/B 3,221,300 24 PTBA Bukit Asam Tbk. XDM2BX-1 2,120 2,120 2,050 2,060 -60 79,582,000 165,101,715,000 14,877 1,791.304 2,070 J 273,600 2,060 T/B 1,896,800 25 PTPP PP (Persero) Tbk. XDM6XX-1 855 870 835 845 -10 35,862,900 30,628,324,000 2,990 158.835 850 J 691,700 845 T/B 1,967,400 26 SMGR Semen Indonesia (Persero) Tbk. CDM3B3-1 9,475 9,575 9,375 9,450 -25 2,661,900 25,245,102,500 1,336 3,288.329 9,450 T/J 212,900 9,425 B 32,700 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. CDM7BX-1 3,180 3,220 3,140 3,160 -20 100,882,600 320,127,357,000 16,546 1,660.667 3,170 J 520,400 3,160 T/B 5,183,500 28 UNTR United Tractors Tbk. XDM9BX-1 16,725 16,850 16,300 16,475 -250 3,157,400 52,212,850,000 2,650 19,613.095 16,500 J 40,700 16,475 T/B 9,000 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,075 8,100 7,900 7,900 -175 13,066,500 103,945,067,500 9,342 202,252.944 7,925 J 9,800 7,900 T/B 1,126,500 30 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 735 760 710 715 -20 20,667,300 14,869,779,000 2,345 192.982 720 J 271,600 715 T/B 4,222,100 Total 1,317,032,200 3,537,631,941,000 203,919 14,360,600 37,321,300 Jakarta, 25 June 2020 Trading Division