List of Securities Quotation: IDX30 Date: Wednesday, 15 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. 1,650 1,680 1,635 1,680 30 11,953,300 19,837,633,000 3,295 2,048.780 1,680 T/J 142,700 1,675 B 17,400 2 ADRO Adaro Energy Tbk. 1,155 1,180 1,125 1,130 -25 60,120,300 68,884,400,500 7,127 102.727 1,135 J 504,900 1,130 T/B 1,127,900 3 ANTM Aneka Tambang Tbk. 660 675 655 655 -5 38,423,500 25,400,022,000 3,329 431.859 660 J 891,000 655 T/B 2,000,500 4 ASII Astra International Tbk. 4,950 5,200 4,970 5,150 200 64,249,400 327,858,941,500 12,896 3,682.859 5,175 J 386,000 5,150 T/B 52,300 5 BBCA Bank Central Asia Tbk. 31,000 31,200 30,750 30,750 -250 12,293,600 379,701,835,000 8,219 17,571.429 30,775 J 600 30,750 T/B 50,700 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,720 4,780 4,710 4,710 -10 42,310,000 200,117,796,000 8,999 22.653 4,720 J 272,700 4,710 T/B 224,800 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,170 3,240 3,130 3,130 -40 165,721,200 523,061,028,000 20,581 3,577.143 3,140 J 850,200 3,130 T/B 10,606,500 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,320 1,355 1,310 1,320 0 67,524,200 89,797,774,000 5,282 172.174 1,325 J 1,152,800 1,320 T/B 2,279,500 9 BMRI Bank Mandiri (Persero) Tbk. 5,300 5,425 5,250 5,275 -25 30,377,700 160,950,352,500 5,960 1,589.492 5,275 T/J 16,800 5,250 B 537,300 10 BRPT Barito Pacific Tbk. 1,280 1,310 1,245 1,250 -30 61,372,600 78,107,254,500 6,255 488.797 1,255 J 22,600 1,250 T/B 1,024,900 11 CPIN Charoen Pokphand Indonesia Tbk 6,325 6,425 6,125 6,175 -150 12,055,300 74,889,975,000 5,896 28,123.150 6,175 T/J 73,500 6,150 B 168,400 12 ERAA Erajaya Swasembada Tbk. 1,340 1,365 1,330 1,335 -5 8,954,800 12,017,566,500 2,232 133.500 1,340 J 25,500 1,335 T/B 186,100 13 GGRM Gudang Garam Tbk. 46,975 47,275 46,900 46,975 0 610,600 28,708,607,500 1,489 1,833.171 46,975 T/J 400 46,950 B 3,900 14 HMSP H.M. Sampoerna Tbk. 1,710 1,740 1,700 1,705 -5 38,171,900 65,455,993,500 6,503 8,511.382 1,710 J 818,700 1,705 T/B 829,000 15 ICBP Indofood CBP Sukses Makmur Tbk. 9,450 9,500 9,425 9,450 0 5,436,400 51,466,675,000 3,304 350.324 9,475 J 226,800 9,450 T/B 98,000 16 INCO Vale Indonesia Tbk. 3,250 3,320 3,210 3,220 -30 12,198,900 39,738,645,000 2,912 1,314.286 3,230 J 695,100 3,220 T/B 515,000 17 INDF Indofood Sukses Makmur Tbk. 6,600 6,650 6,500 6,525 -75 9,117,100 59,890,610,000 4,337 1,116.931 6,550 J 80,100 6,525 T/B 1,137,400 18 INKP Indah Kiat Pulp & Paper Tbk. 7,300 7,700 7,325 7,600 300 9,925,500 75,175,292,500 4,431 391.617 7,625 J 118,200 7,600 T/B 2,021,300 19 INTP Indocement Tunggal Prakarsa Tbk. 11,675 11,925 11,650 11,700 25 4,301,200 50,425,842,500 2,861 468.000 11,700 T/J 119,500 11,675 B 42,600 20 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,185 1,155 1,155 -10 38,329,500 44,698,616,500 4,812 315.746 1,160 J 319,500 1,155 T/B 2,740,900 21 KLBF Kalbe Farma Tbk. 1,505 1,525 1,505 1,510 5 26,236,800 39,749,766,000 4,308 14,727.397 1,515 J 37,000 1,510 T/B 955,000 22 MNCN Media Nusantara Citra Tbk. 905 930 900 905 0 127,985,300 116,698,859,000 8,290 100.556 910 J 2,889,100 905 T/B 9,363,700 23 PGAS Perusahaan Gas Negara Tbk. 1,165 1,190 1,150 1,155 -10 97,700,600 114,047,553,500 5,061 385.000 1,160 J 668,500 1,155 T/B 9,328,000 24 PTBA Bukit Asam Tbk. 2,140 2,190 2,130 2,150 10 51,534,200 110,870,662,000 6,714 1,869.565 2,150 T/J 625,800 2,140 B 1,501,600 25 PTPP PP (Persero) Tbk. 980 1,015 980 990 10 68,027,100 68,064,070,000 4,048 186.090 995 J 398,500 990 T/B 2,152,500 26 SMGR Semen Indonesia (Persero) Tbk. 9,650 9,750 9,450 9,450 -200 3,434,100 32,824,455,000 2,522 3,288.329 9,525 J 10,500 9,450 T/B 133,800 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,080 3,130 3,080 3,090 10 102,304,100 317,134,215,000 10,843 1,623.880 3,100 J 3,150,500 3,090 T/B 499,300 28 UNTR United Tractors Tbk. 18,325 18,650 18,250 18,250 -75 4,518,100 83,177,100,000 3,106 21,726.190 18,300 J 52,000 18,250 T/B 225,800 29 UNVR Unilever Indonesia Tbk. 8,075 8,125 8,050 8,050 -25 10,766,900 87,135,295,000 4,453 206,093.190 8,075 J 12,900 8,050 T/B 580,100 30 WSKT Waskita Karya (Persero) Tbk. 715 735 715 720 5 65,240,100 47,211,491,000 3,545 194.332 720 T/J 1,707,700 715 B 2,368,100 Total 1,251,194,300 3,393,098,327,500 173,610 16,270,100 52,772,300 Jakarta, 15 July 2020 Trading Division