List of Securities Quotation: IDX30 Date: Monday, 06 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. 1,490 1,500 1,450 1,485 -5 8,565,100 12,702,303,500 2,336 1,810.976 1,490 J 195,900 1,485 T/B 824,200 2 ADRO Adaro Energy Tbk. 1,040 1,065 1,035 1,065 25 42,400,100 44,594,714,500 4,400 96.818 1,070 J 2,367,000 1,065 T/B 4,788,100 3 ANTM Aneka Tambang Tbk. 600 640 600 640 40 133,412,200 83,385,980,000 9,094 421.969 645 J 11,111,500 640 T/B 1,639,600 4 ASII Astra International Tbk. 4,850 4,900 4,840 4,840 -10 17,783,800 86,413,776,000 4,947 3,461.173 4,850 J 11,300 4,840 T/B 191,400 5 BBCA Bank Central Asia Tbk. 29,350 29,675 29,250 29,675 325 13,560,000 400,895,145,000 7,992 16,957.143 29,675 T/J 109,600 29,650 B 5,400 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,560 4,640 4,580 4,610 50 31,018,200 142,986,357,000 6,347 22.172 4,620 J 651,000 4,610 T/B 2,071,100 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,050 3,100 3,030 3,040 -10 134,677,700 410,739,347,000 16,156 3,474.286 3,050 J 1,009,400 3,040 T/B 791,900 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,230 1,260 1,220 1,240 10 45,444,700 56,468,487,500 4,264 161.739 1,245 J 1,470,100 1,240 T/B 5,808,000 9 BMRI Bank Mandiri (Persero) Tbk. 5,000 5,150 5,000 5,075 75 45,009,500 228,322,940,000 7,064 1,529.227 5,100 J 1,594,000 5,075 T/B 3,137,000 10 BRPT Barito Pacific Tbk. 1,180 1,200 1,165 1,170 -10 37,481,300 44,251,328,500 3,520 457.514 1,175 J 554,500 1,170 T/B 260,300 11 CPIN Charoen Pokphand Indonesia Tbk 6,025 6,525 6,025 6,500 475 20,560,900 130,455,292,500 8,920 29,603.316 6,525 J 197,000 6,500 T/B 504,000 12 ERAA Erajaya Swasembada Tbk. 1,230 1,250 1,230 1,245 15 6,940,400 8,599,242,000 1,269 124.500 1,250 J 131,600 1,245 T/B 494,200 13 GGRM Gudang Garam Tbk. 47,125 47,375 46,700 46,725 -400 931,600 43,678,592,500 2,986 1,823.415 46,800 J 2,200 46,725 T/B 3,500 14 HMSP H.M. Sampoerna Tbk. 1,685 1,725 1,665 1,670 -15 60,207,400 102,020,513,000 9,333 8,336.661 1,675 J 261,800 1,670 T/B 822,400 15 ICBP Indofood CBP Sukses Makmur Tbk. 9,425 9,525 9,400 9,425 0 3,042,600 28,669,010,000 2,486 349.398 9,450 J 154,700 9,425 T/B 95,700 16 INCO Vale Indonesia Tbk. 2,920 3,140 2,930 3,130 210 55,359,200 168,376,344,000 10,435 1,277.551 3,140 J 1,093,500 3,130 T/B 628,500 17 INDF Indofood Sukses Makmur Tbk. 6,675 6,750 6,600 6,625 -50 3,128,400 20,829,250,000 2,580 1,134.049 6,650 J 86,800 6,625 T/B 230,000 18 INKP Indah Kiat Pulp & Paper Tbk. 6,400 6,525 6,300 6,300 -100 2,891,500 18,488,272,500 2,158 324.630 6,325 J 52,000 6,300 T/B 85,500 19 INTP Indocement Tunggal Prakarsa Tbk. 11,850 12,150 11,900 11,950 100 2,408,600 28,854,777,500 1,503 478.000 11,950 T/J 260,400 11,925 B 57,300 20 JPFA Japfa Comfeed Indonesia Tbk. 1,175 1,230 1,175 1,225 50 57,000,500 68,967,914,500 6,764 334.882 1,230 J 1,531,500 1,225 T/B 1,624,500 21 KLBF Kalbe Farma Tbk. 1,495 1,530 1,490 1,530 35 31,247,600 47,233,347,000 4,771 14,922.462 1,530 T/J 834,700 1,515 B 1,700 22 MNCN Media Nusantara Citra Tbk. 915 935 905 915 0 73,986,500 68,050,139,000 6,914 101.667 920 J 2,114,900 915 T/B 20,895,400 23 PGAS Perusahaan Gas Negara Tbk. 1,110 1,135 1,115 1,135 25 72,598,300 81,854,408,500 4,497 378.333 1,140 J 6,055,500 1,135 T/B 795,900 24 PTBA Bukit Asam Tbk. 2,050 2,070 2,040 2,070 20 33,927,100 69,578,029,000 6,023 1,800.000 2,080 J 1,381,800 2,070 T/B 2,871,400 25 PTPP PP (Persero) Tbk. 955 1,020 955 1,020 65 109,021,500 107,809,767,000 8,022 191.729 1,025 J 2,275,800 1,020 T/B 18,403,900 26 SMGR Semen Indonesia (Persero) Tbk. 9,775 10,000 9,675 9,950 175 3,231,500 31,832,522,500 1,542 3,462.315 9,950 T/J 154,600 9,900 B 3,000 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,120 3,150 3,040 3,050 -70 248,572,600 766,950,510,000 30,527 1,602.859 3,060 J 1,072,600 3,050 T/B 7,842,200 28 UNTR United Tractors Tbk. 17,150 17,275 17,050 17,225 75 1,801,900 30,983,635,000 1,954 20,505.952 17,250 J 88,400 17,225 T/B 39,100 29 UNVR Unilever Indonesia Tbk. 7,900 8,000 7,875 7,900 0 17,782,600 140,782,852,500 4,817 202,252.944 7,925 J 10,600 7,900 T/B 316,200 30 WSKT Waskita Karya (Persero) Tbk. 710 725 710 720 10 26,518,400 19,019,891,500 1,962 194.332 720 T/J 263,400 715 B 1,289,800 Total 1,340,511,700 3,493,794,689,500 185,583 37,098,100 76,521,200 Jakarta, 06 July 2020 Trading Division