List of Securities Quotation: IDX30 Date: Friday, 10 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. 1,560 1,565 1,520 1,555 -5 5,855,600 9,074,088,000 2,286 1,896.341 1,560 J 1,056,300 1,555 T/B 164,400 2 ADRO Adaro Energy Tbk. 1,095 1,110 1,080 1,085 -10 70,076,300 76,584,571,500 6,772 98.636 1,085 T/J 228,500 1,080 B 1,087,300 3 ANTM Aneka Tambang Tbk. 650 665 640 645 -5 44,571,600 29,067,911,000 3,658 425.265 650 J 3,168,900 645 T/B 4,688,500 4 ASII Astra International Tbk. 4,900 4,920 4,830 4,830 -70 23,181,700 112,646,004,000 6,296 3,454.021 4,850 J 12,700 4,830 T/B 1,028,300 5 BBCA Bank Central Asia Tbk. 30,500 31,200 30,400 31,000 500 13,444,800 416,858,692,500 9,379 17,714.286 31,025 J 700 31,000 T/B 508,900 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,730 4,730 4,650 4,670 -60 37,653,000 176,237,187,000 9,941 22.461 4,680 J 94,800 4,670 T/B 2,046,400 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,140 3,150 3,100 3,110 -30 107,116,200 333,625,688,000 15,503 3,554.286 3,120 J 8,122,900 3,110 T/B 7,435,700 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 1,325 1,285 1,295 -20 126,993,500 165,713,230,500 8,672 168.913 1,300 J 1,361,800 1,295 T/B 2,029,400 9 BMRI Bank Mandiri (Persero) Tbk. 5,250 5,275 5,125 5,175 -75 38,925,000 202,341,737,500 6,405 1,559.360 5,200 J 600 5,175 T/B 380,100 10 BRPT Barito Pacific Tbk. 1,225 1,255 1,215 1,220 -5 58,952,900 72,345,271,000 5,533 477.066 1,225 J 190,800 1,220 T/B 194,500 11 CPIN Charoen Pokphand Indonesia Tbk 6,050 6,275 6,000 6,000 -50 13,797,400 83,945,080,000 5,276 27,326.137 6,025 J 500 6,000 T/B 1,122,400 12 ERAA Erajaya Swasembada Tbk. 1,300 1,345 1,290 1,315 15 19,046,100 25,166,647,500 4,685 131.500 1,320 J 223,200 1,315 T/B 235,900 13 GGRM Gudang Garam Tbk. 47,225 47,550 46,875 46,875 -350 899,100 42,407,450,000 2,183 1,829.268 46,900 J 2,500 46,875 T/B 21,200 14 HMSP H.M. Sampoerna Tbk. 1,665 1,680 1,650 1,650 -15 21,881,800 36,322,889,000 4,597 8,236.821 1,655 J 12,000 1,650 T/B 719,800 15 ICBP Indofood CBP Sukses Makmur Tbk. 9,350 9,400 9,200 9,225 -125 6,827,600 63,167,747,500 5,019 341.983 9,250 J 14,800 9,225 T/B 1,449,400 16 INCO Vale Indonesia Tbk. 3,100 3,150 3,050 3,090 -10 15,424,100 47,748,694,000 2,374 1,261.224 3,100 J 132,500 3,090 T/B 145,700 17 INDF Indofood Sukses Makmur Tbk. 6,550 6,575 6,500 6,500 -50 7,994,100 52,040,377,500 8,164 1,112.652 6,525 J 40,500 6,500 T/B 116,600 18 INKP Indah Kiat Pulp & Paper Tbk. 7,825 7,975 7,600 7,775 -50 9,053,000 70,721,877,500 4,253 400.635 7,775 T/J 472,400 7,750 B 65,000 19 INTP Indocement Tunggal Prakarsa Tbk. 11,725 11,875 11,600 11,600 -125 2,279,400 26,654,992,500 2,407 464.000 11,625 J 3,500 11,600 T/B 322,000 20 JPFA Japfa Comfeed Indonesia Tbk. 1,180 1,200 1,140 1,150 -30 42,932,300 49,816,511,000 6,928 314.379 1,155 J 129,000 1,150 T/B 1,080,100 21 KLBF Kalbe Farma Tbk. 1,530 1,530 1,470 1,470 -60 31,067,400 46,159,202,000 5,813 14,337.267 1,475 J 110,600 1,470 T/B 3,216,700 22 MNCN Media Nusantara Citra Tbk. 910 915 900 905 -5 30,286,500 27,476,289,500 3,793 100.556 910 J 1,997,900 905 T/B 64,300 23 PGAS Perusahaan Gas Negara Tbk. 1,160 1,165 1,130 1,135 -25 80,850,900 92,629,284,000 6,128 378.333 1,140 J 976,900 1,135 T/B 10,488,200 24 PTBA Bukit Asam Tbk. 2,100 2,130 2,060 2,070 -30 53,632,400 112,026,065,000 8,138 1,800.000 2,080 J 2,159,100 2,070 T/B 777,600 25 PTPP PP (Persero) Tbk. 995 1,005 980 985 -10 32,016,700 31,736,806,500 3,109 185.150 990 J 488,500 985 T/B 940,000 26 SMGR Semen Indonesia (Persero) Tbk. 9,500 9,625 9,375 9,425 -75 3,776,100 35,842,700,000 2,502 3,279.630 9,450 J 100 9,425 T/B 16,900 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,110 3,130 3,100 3,110 0 95,422,400 296,644,406,000 11,288 1,634.391 3,120 J 705,400 3,110 T/B 1,600 28 UNTR United Tractors Tbk. 18,450 18,550 17,850 17,925 -525 3,390,200 61,407,255,000 4,014 21,339.286 18,000 J 6,300 17,925 T/B 28,900 29 UNVR Unilever Indonesia Tbk. 7,975 8,000 7,925 7,925 -50 9,371,900 74,460,160,000 4,745 202,892.985 7,950 J 8,700 7,925 T/B 190,900 30 WSKT Waskita Karya (Persero) Tbk. 725 730 710 715 -10 54,453,800 39,047,173,000 3,476 192.982 720 J 993,900 715 T/B 938,500 Total 1,061,173,800 2,909,915,988,500 173,337 22,716,300 41,505,200 Jakarta, 10 July 2020 Trading Division