List of Securities Quotation: IDX30 Date: Thursday, 02 July 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 1,465 1,500 1,465 1,500 35 7,339,200 10,868,781,500 2,399 1,829.268 1,500 T/J 732,500 1,485 B 1,500 2 ADRO Adaro Energy Tbk. --M2BX-1 1,045 1,080 1,045 1,050 5 170,254,500 180,825,370,000 15,849 95.455 1,055 J 508,800 1,050 T/B 1,213,200 3 ANTM Aneka Tambang Tbk. --M2XX-1 600 610 590 610 10 41,575,700 24,997,725,000 3,632 402.189 610 T/J 5,977,100 605 B 2,638,800 4 ASII Astra International Tbk. XDM4BX-1 4,810 4,890 4,810 4,870 60 26,575,000 129,136,576,000 5,158 3,482.626 4,870 T/J 214,800 4,850 B 200 5 BBCA Bank Central Asia Tbk. --M8B3-1 29,000 29,350 28,800 29,350 350 15,117,100 441,561,452,500 10,300 16,771.429 29,350 T/J 1,230,600 29,300 B 3,000 6 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,540 4,600 4,540 4,590 50 28,618,200 130,945,524,000 6,142 22.076 4,600 J 1,313,400 4,590 T/B 1,819,700 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,060 3,090 3,040 3,060 0 169,484,600 519,383,340,000 11,855 3,497.143 3,060 T/J 2,385,300 3,050 B 4,292,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,250 1,270 1,240 1,250 0 53,822,900 67,334,189,500 3,946 163.043 1,255 J 653,000 1,250 T/B 1,597,900 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,990 5,025 4,960 5,000 10 40,303,300 201,311,950,000 5,120 1,506.628 5,025 J 1,631,800 5,000 T/B 854,800 10 BRPT Barito Pacific Tbk. --M3XX-1 1,150 1,175 1,135 1,150 0 45,634,500 52,721,274,000 3,832 449.693 1,155 J 206,800 1,150 T/B 55,900 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,575 5,700 5,575 5,675 100 5,619,900 31,879,210,000 2,071 25,845.972 5,700 J 593,400 5,675 T/B 144,600 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,280 1,230 1,245 -10 11,821,800 14,838,065,500 2,981 124.500 1,250 J 116,100 1,245 T/B 161,300 13 GGRM Gudang Garam Tbk. --M5B3-1 47,000 47,300 46,800 46,850 -150 850,300 39,898,050,000 2,456 1,828.293 46,950 J 2,600 46,850 T/B 26,000 14 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,625 1,670 1,625 1,630 5 44,565,100 73,122,718,000 6,698 8,136.981 1,635 J 2,400 1,630 T/B 1,772,500 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,200 9,550 9,225 9,550 350 7,749,600 73,140,777,500 4,191 354.032 9,550 T/J 5,157,800 9,475 B 200 16 INCO Vale Indonesia Tbk. --M2XX-1 2,800 2,970 2,800 2,940 140 21,050,600 60,873,083,000 3,493 1,200.000 2,950 J 611,500 2,940 T/B 769,000 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,550 6,600 6,475 6,575 25 11,912,300 77,857,495,000 3,626 1,125.490 6,575 T/J 462,800 6,550 B 5,000 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 6,300 7,050 6,250 6,450 150 46,573,700 310,105,777,500 18,436 332.359 6,475 J 16,300 6,450 T/B 171,600 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,500 11,850 11,500 11,850 350 2,077,800 24,425,092,500 2,559 474.000 11,875 J 25,400 11,850 T/B 11,600 20 JPFA Japfa Comfeed Indonesia Tbk. XDM3XX-1 1,160 1,175 1,140 1,150 -10 22,885,700 26,416,737,500 4,058 314.379 1,150 T/J 4,305,900 1,145 B 2,413,600 21 KLBF Kalbe Farma Tbk. --M5BX-1 1,465 1,500 1,460 1,495 30 31,753,200 47,262,159,500 4,354 14,581.098 1,495 T/J 172,800 1,490 B 4,000 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 890 905 885 890 0 83,958,900 75,063,338,000 8,177 98.889 890 T/J 34,300 885 B 2,823,500 23 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,135 1,150 1,120 1,125 -10 149,236,800 169,432,727,000 6,206 375.000 1,130 J 1,876,800 1,125 T/B 5,920,300 24 PTBA Bukit Asam Tbk. XDM2BX-1 2,090 2,120 2,060 2,070 -20 80,132,800 166,915,328,000 12,694 1,800.000 2,080 J 1,221,700 2,070 T/B 1,300,600 25 PTPP PP (Persero) Tbk. XDM6XX-1 880 980 885 980 100 274,178,300 254,396,318,000 17,029 184.211 985 J 2,199,300 980 T/B 23,150,700 26 SMGR Semen Indonesia (Persero) Tbk. XDM3B3-1 9,650 9,675 9,625 9,625 -25 1,498,500 14,439,627,500 1,288 3,349.224 9,650 J 26,200 9,625 T/B 1,988,200 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. XDM7BX-1 3,040 3,140 3,040 3,140 100 178,357,900 555,039,877,000 17,500 1,650.156 3,140 T/J 36,500 3,130 B 264,900 28 UNTR United Tractors Tbk. XDM9BX-1 17,000 17,275 16,900 17,150 150 2,739,000 46,918,345,000 2,502 20,416.667 17,175 J 116,200 17,150 T/B 16,200 29 UNVR Unilever Indonesia Tbk. --M5BX-1 7,800 8,050 7,800 8,050 250 15,082,500 120,567,182,500 6,192 206,093.190 8,075 J 240,000 8,050 T/B 12,900 30 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 700 735 700 735 35 87,488,300 63,177,508,000 4,661 198.381 740 J 2,617,300 735 T/B 6,111,400 Total 1,678,258,000 4,004,855,599,500 199,405 34,689,400 59,545,400 Jakarta, 02 July 2020 Trading Division