List of Securities Quotation: IDX30 Date: Tuesday, 07 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. 1,485 1,550 1,495 1,540 55 17,824,700 27,106,199,500 4,666 1,878.049 1,545 J 239,900 1,540 T/B 397,300 2 ADRO Adaro Energy Tbk. 1,065 1,085 1,050 1,050 -15 94,523,900 101,112,451,500 9,779 95.455 1,055 J 317,400 1,050 T/B 533,300 3 ANTM Aneka Tambang Tbk. 640 670 640 650 10 234,409,300 153,252,400,000 14,280 428.562 650 T/J 3,723,800 645 B 3,904,400 4 ASII Astra International Tbk. 4,840 4,910 4,800 4,830 -10 46,178,600 223,112,505,000 7,058 3,454.021 4,830 T/J 237,600 4,820 B 64,200 5 BBCA Bank Central Asia Tbk. 29,675 29,975 29,500 29,950 275 14,833,600 443,921,772,500 9,814 17,114.286 29,975 J 629,000 29,950 T/B 1,987,700 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,610 4,660 4,580 4,600 -10 41,042,200 188,946,519,000 6,981 22.124 4,610 J 367,300 4,600 T/B 396,000 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,040 3,080 3,030 3,030 -10 207,371,700 631,326,601,000 20,349 3,462.857 3,040 J 492,200 3,030 T/B 14,117,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,240 1,265 1,225 1,225 -15 46,201,700 57,092,379,500 3,927 159.783 1,230 J 425,200 1,225 T/B 5,697,000 9 BMRI Bank Mandiri (Persero) Tbk. 5,075 5,150 5,050 5,050 -25 40,223,800 204,129,550,000 6,321 1,521.694 5,075 J 151,400 5,050 T/B 1,800,000 10 BRPT Barito Pacific Tbk. 1,170 1,210 1,160 1,160 -10 53,091,400 62,806,074,000 5,453 453.603 1,190 J 1,900 1,160 T/B 5,046,100 11 CPIN Charoen Pokphand Indonesia Tbk 6,500 6,600 6,200 6,350 -150 13,143,500 83,475,235,000 5,513 28,920.162 6,450 J 20,100 6,350 T/B 21,200 12 ERAA Erajaya Swasembada Tbk. 1,245 1,355 1,240 1,350 105 72,516,900 95,622,536,000 11,114 135.000 1,350 T/J 306,800 1,345 B 446,200 13 GGRM Gudang Garam Tbk. 46,725 47,100 46,500 46,675 -50 1,181,000 55,218,775,000 3,616 1,821.463 46,675 T/J 59,000 46,650 B 12,700 14 HMSP H.M. Sampoerna Tbk. 1,670 1,685 1,635 1,640 -30 45,774,400 75,685,896,000 8,182 8,186.901 1,645 J 29,400 1,640 T/B 312,000 15 ICBP Indofood CBP Sukses Makmur Tbk. 9,425 9,500 9,400 9,500 75 6,629,600 62,743,707,500 3,758 352.178 9,500 T/J 6,291,200 9,475 B 128,400 16 INCO Vale Indonesia Tbk. 3,130 3,230 3,130 3,150 20 47,808,600 151,537,207,000 10,044 1,285.714 3,150 T/J 1,126,800 3,140 B 792,400 17 INDF Indofood Sukses Makmur Tbk. 6,625 6,650 6,400 6,575 -50 6,934,800 45,513,972,500 4,198 1,125.490 6,575 T/J 10,100 6,550 B 106,800 18 INKP Indah Kiat Pulp & Paper Tbk. 6,300 6,675 6,325 6,675 375 9,943,400 65,311,147,500 4,484 343.953 6,700 J 318,000 6,675 T/B 4,518,100 19 INTP Indocement Tunggal Prakarsa Tbk. 11,950 12,000 11,700 11,700 -250 3,854,800 45,462,070,000 2,832 468.000 11,725 J 10,000 11,700 T/B 93,300 20 JPFA Japfa Comfeed Indonesia Tbk. 1,225 1,250 1,190 1,200 -25 27,215,700 32,832,790,000 4,903 328.048 1,200 T/J 122,900 1,195 B 1,036,000 21 KLBF Kalbe Farma Tbk. 1,530 1,545 1,495 1,515 -15 25,055,700 38,010,739,000 6,135 14,776.163 1,515 T/J 708,100 1,510 B 212,100 22 MNCN Media Nusantara Citra Tbk. 915 925 905 910 -5 46,809,900 42,710,370,000 5,292 101.111 915 J 1,843,600 910 T/B 2,453,100 23 PGAS Perusahaan Gas Negara Tbk. 1,135 1,155 1,130 1,140 5 141,417,300 161,721,627,000 8,425 380.000 1,145 J 741,400 1,140 T/B 448,700 24 PTBA Bukit Asam Tbk. 2,070 2,090 2,050 2,050 -20 30,740,100 63,342,028,000 5,791 1,782.609 2,060 J 1,081,500 2,050 T/B 1,026,900 25 PTPP PP (Persero) Tbk. 1,020 1,040 990 990 -30 100,462,800 101,571,322,000 8,382 186.090 995 J 399,100 990 T/B 100,600 26 SMGR Semen Indonesia (Persero) Tbk. 9,950 10,150 9,550 9,675 -275 5,695,800 55,480,367,500 2,438 3,366.623 9,700 J 1,600 9,675 T/B 19,100 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,050 3,120 3,050 3,120 70 169,104,200 523,070,018,000 16,849 1,639.646 3,120 T/J 3,984,600 3,110 B 687,800 28 UNTR United Tractors Tbk. 17,225 17,475 17,150 17,325 100 4,504,200 78,056,280,000 2,767 20,625.000 17,325 T/J 66,900 17,300 B 24,400 29 UNVR Unilever Indonesia Tbk. 7,900 8,000 7,850 7,925 25 14,181,500 112,425,900,000 5,820 202,892.985 7,925 T/J 369,300 7,900 B 239,900 30 WSKT Waskita Karya (Persero) Tbk. 720 730 705 710 -10 24,090,500 17,148,120,500 1,947 191.633 715 J 1,653,300 710 T/B 124,400 Total 1,592,765,600 3,999,746,560,500 211,118 25,729,400 46,747,400 Jakarta, 07 July 2020 Trading Division