List of Securities Quotation: IDX30 Date: Monday, 13 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. 1,555 1,635 1,555 1,630 75 16,774,700 26,808,885,000 5,497 1,987.805 1,630 T/J 37,200 1,625 B 106,300 2 ADRO Adaro Energy Tbk. 1,085 1,160 1,080 1,155 70 134,592,000 152,553,426,000 12,262 105.000 1,160 J 3,592,400 1,155 T/B 2,114,500 3 ANTM Aneka Tambang Tbk. 645 685 645 675 30 148,923,800 100,284,460,000 8,790 445.045 675 T/J 4,234,100 670 B 3,593,300 4 ASII Astra International Tbk. 4,830 4,910 4,850 4,900 70 22,481,400 109,898,733,000 5,228 3,504.080 4,910 J 225,200 4,900 T/B 43,600 5 BBCA Bank Central Asia Tbk. 31,000 31,200 30,700 30,875 -125 17,201,200 531,427,800,000 15,789 17,642.857 30,900 J 8,200 30,875 T/B 142,000 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,670 4,770 4,700 4,750 80 35,545,900 168,334,714,000 7,135 22.846 4,760 J 745,700 4,750 T/B 204,700 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,110 3,180 3,050 3,160 50 95,863,700 302,488,693,000 13,167 3,611.429 3,170 J 4,511,200 3,160 T/B 2,196,700 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,295 1,335 1,305 1,325 30 65,322,800 86,426,753,000 5,440 172.826 1,330 J 2,779,200 1,325 T/B 3,741,200 9 BMRI Bank Mandiri (Persero) Tbk. 5,175 5,325 5,225 5,250 75 36,344,100 191,745,572,500 5,743 1,581.959 5,250 T/J 32,800 5,225 B 384,800 10 BRPT Barito Pacific Tbk. 1,220 1,250 1,220 1,240 20 47,032,200 58,053,172,500 4,198 484.886 1,245 J 534,600 1,240 T/B 873,000 11 CPIN Charoen Pokphand Indonesia Tbk 6,000 6,250 6,050 6,150 150 8,974,500 55,342,862,500 3,319 28,009.291 6,175 J 325,400 6,150 T/B 410,400 12 ERAA Erajaya Swasembada Tbk. 1,315 1,415 1,315 1,380 65 86,819,800 119,962,844,000 13,253 138.000 1,385 J 510,100 1,380 T/B 931,200 13 GGRM Gudang Garam Tbk. 46,875 47,125 46,800 47,000 125 531,900 24,971,585,000 1,516 1,834.146 47,100 J 16,400 47,000 T/B 7,900 14 HMSP H.M. Sampoerna Tbk. 1,650 1,680 1,655 1,680 30 20,418,000 34,079,307,500 4,441 8,386.581 1,685 J 2,536,000 1,680 T/B 171,100 15 ICBP Indofood CBP Sukses Makmur Tbk. 9,225 9,350 9,225 9,250 25 4,046,700 37,548,782,500 2,823 342.910 9,275 J 5,600 9,250 T/B 731,900 16 INCO Vale Indonesia Tbk. 3,090 3,320 3,120 3,320 230 44,799,600 144,692,932,000 8,814 1,355.102 3,320 T/J 36,700 3,310 B 193,300 17 INDF Indofood Sukses Makmur Tbk. 6,500 6,625 6,500 6,575 75 6,617,200 43,463,575,000 3,236 1,125.490 6,600 J 6,500 6,575 T/B 138,800 18 INKP Indah Kiat Pulp & Paper Tbk. 7,775 8,050 7,625 7,725 -50 9,668,800 75,277,687,500 4,630 398.058 7,750 J 3,400 7,725 T/B 205,600 19 INTP Indocement Tunggal Prakarsa Tbk. 11,600 11,800 11,525 11,625 25 2,549,100 29,607,285,000 3,157 465.000 11,650 J 7,700 11,625 T/B 400,600 20 JPFA Japfa Comfeed Indonesia Tbk. 1,150 1,185 1,150 1,170 20 35,422,000 41,418,795,500 4,289 319.847 1,175 J 761,700 1,170 T/B 2,148,400 21 KLBF Kalbe Farma Tbk. 1,470 1,495 1,455 1,460 -10 18,842,500 27,647,439,000 3,686 14,239.735 1,465 J 48,200 1,460 T/B 42,700 22 MNCN Media Nusantara Citra Tbk. 905 920 900 905 0 25,666,500 23,278,823,500 3,051 100.556 910 J 3,172,200 905 T/B 734,900 23 PGAS Perusahaan Gas Negara Tbk. 1,135 1,165 1,140 1,160 25 49,146,600 56,882,642,500 4,009 386.667 1,165 J 5,197,300 1,160 T/B 1,370,400 24 PTBA Bukit Asam Tbk. 2,070 2,170 2,070 2,170 100 142,137,400 303,716,614,000 18,937 1,886.957 2,180 J 5,350,300 2,170 T/B 5,804,100 25 PTPP PP (Persero) Tbk. 985 1,005 980 995 10 19,744,700 19,641,446,500 2,326 187.030 1,000 J 2,263,200 995 T/B 59,700 26 SMGR Semen Indonesia (Persero) Tbk. 9,425 9,600 9,325 9,350 -75 3,635,900 34,164,667,500 2,391 3,253.532 9,375 J 300 9,350 T/B 198,500 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,110 3,130 3,080 3,090 -20 77,733,900 240,669,857,000 12,387 1,623.880 3,100 J 402,200 3,090 T/B 8,261,700 28 UNTR United Tractors Tbk. 17,925 18,800 17,975 18,500 575 7,613,300 140,499,195,000 4,042 22,023.810 18,525 J 1,000 18,500 T/B 240,200 29 UNVR Unilever Indonesia Tbk. 7,925 8,050 7,925 8,025 100 7,824,700 62,665,285,000 3,428 205,453.149 8,050 J 285,100 8,025 T/B 181,400 30 WSKT Waskita Karya (Persero) Tbk. 715 730 705 715 0 39,161,200 28,029,047,500 2,988 192.982 720 J 2,129,200 715 T/B 3,854,300 Total 1,231,436,100 3,271,582,883,000 189,972 39,759,100 39,487,200 Jakarta, 13 July 2020 Trading Division