List of Securities Quotation: IDX30 Date: Thursday, 16 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. 1,680 1,685 1,630 1,650 -30 10,489,400 17,237,283,000 2,591 2,012.195 1,650 T/J 989,300 1,645 B 56,900 2 ADRO Adaro Energy Tbk. 1,130 1,150 1,105 1,110 -20 62,091,100 69,594,768,000 6,837 100.909 1,115 J 520,700 1,110 T/B 1,184,000 3 ANTM Aneka Tambang Tbk. 655 665 650 650 -5 19,244,200 12,609,527,500 2,506 428.562 655 J 1,728,600 650 T/B 5,731,200 4 ASII Astra International Tbk. 5,150 5,350 5,150 5,250 100 72,113,500 381,489,607,500 9,655 3,754.371 5,275 J 179,600 5,250 T/B 139,200 5 BBCA Bank Central Asia Tbk. 30,750 31,000 30,700 30,900 150 13,304,100 411,292,192,500 5,053 17,657.143 30,900 T/J 139,200 30,875 B 5,900 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,710 4,740 4,680 4,700 -10 43,047,100 202,473,217,000 8,587 22.605 4,710 J 331,500 4,700 T/B 1,447,500 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,130 3,160 3,130 3,140 10 117,097,200 367,767,656,000 11,912 3,588.571 3,150 J 3,535,100 3,140 T/B 46,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,320 1,335 1,310 1,315 -5 39,745,200 52,516,712,000 3,470 171.522 1,320 J 567,100 1,315 T/B 2,221,900 9 BMRI Bank Mandiri (Persero) Tbk. 5,275 5,350 5,250 5,275 0 21,929,700 115,824,555,000 3,751 1,589.492 5,300 J 742,400 5,275 T/B 2,601,900 10 BRPT Barito Pacific Tbk. 1,250 1,275 1,225 1,250 0 50,708,800 63,815,252,000 4,086 488.797 1,255 J 185,100 1,250 T/B 279,200 11 CPIN Charoen Pokphand Indonesia Tbk 6,175 6,225 6,125 6,175 0 7,583,800 46,784,087,500 2,442 28,123.150 6,175 T/J 886,300 6,150 B 518,000 12 ERAA Erajaya Swasembada Tbk. 1,335 1,405 1,335 1,375 40 47,616,000 65,794,861,000 7,341 137.500 1,375 T/J 283,000 1,370 B 281,600 13 GGRM Gudang Garam Tbk. 46,975 50,600 46,975 50,025 3,050 3,819,900 187,489,372,500 7,414 1,952.195 50,050 J 182,300 50,025 T/B 149,500 14 HMSP H.M. Sampoerna Tbk. 1,705 1,850 1,700 1,850 145 207,991,200 373,387,333,500 22,306 9,235.224 1,855 J 286,700 1,850 T/B 6,702,200 15 ICBP Indofood CBP Sukses Makmur Tbk. 9,450 9,650 9,450 9,575 125 12,667,900 121,258,677,500 4,867 354.958 9,575 T/J 150,400 9,550 B 6,400 16 INCO Vale Indonesia Tbk. 3,220 3,250 3,180 3,190 -30 7,676,600 24,592,483,000 1,923 1,302.041 3,190 T/J 1,055,800 3,180 B 639,300 17 INDF Indofood Sukses Makmur Tbk. 6,525 6,750 6,600 6,625 100 23,742,800 158,639,732,500 6,962 1,134.049 6,625 T/J 483,300 6,600 B 959,500 18 INKP Indah Kiat Pulp & Paper Tbk. 7,600 7,750 7,525 7,650 50 5,163,800 39,411,720,000 2,566 394.194 7,650 T/J 68,000 7,625 B 34,100 19 INTP Indocement Tunggal Prakarsa Tbk. 11,700 12,000 11,700 11,975 275 5,694,100 67,614,367,500 3,920 479.000 11,975 T/J 1,188,300 11,950 B 5,600 20 JPFA Japfa Comfeed Indonesia Tbk. 1,155 1,170 1,155 1,165 10 25,000,100 29,057,310,500 3,224 318.480 1,165 T/J 437,900 1,160 B 1,262,800 21 KLBF Kalbe Farma Tbk. 1,510 1,520 1,470 1,485 -25 24,543,800 36,522,098,000 5,063 14,483.566 1,490 J 240,700 1,485 T/B 310,200 22 MNCN Media Nusantara Citra Tbk. 905 920 900 915 10 97,359,300 88,585,455,500 5,199 101.667 915 T/J 1,480,900 910 B 730,900 23 PGAS Perusahaan Gas Negara Tbk. 1,155 1,170 1,150 1,160 5 65,006,200 75,345,102,500 3,715 386.667 1,165 J 3,814,700 1,160 T/B 5,714,000 24 PTBA Bukit Asam Tbk. 2,150 2,180 2,120 2,120 -30 31,992,300 68,319,219,000 6,346 1,843.478 2,130 J 1,639,400 2,120 T/B 1,782,200 25 PTPP PP (Persero) Tbk. 990 1,010 990 995 5 36,778,700 36,772,710,500 2,988 187.030 1,000 J 2,814,000 995 T/B 1,023,600 26 SMGR Semen Indonesia (Persero) Tbk. 9,450 9,575 9,325 9,400 -50 2,868,800 26,990,415,000 2,082 3,270.930 9,425 J 14,800 9,400 T/B 28,500 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,090 3,110 3,080 3,100 10 91,951,000 284,639,665,000 8,035 1,629.135 3,110 J 5,908,800 3,100 T/B 6,473,100 28 UNTR United Tractors Tbk. 18,250 18,400 18,150 18,325 75 2,478,000 45,295,127,500 2,178 21,815.476 18,325 T/J 17,300 18,275 B 200 29 UNVR Unilever Indonesia Tbk. 8,050 8,150 8,050 8,100 50 10,655,000 86,322,972,500 4,016 207,373.272 8,125 J 28,400 8,100 T/B 37,200 30 WSKT Waskita Karya (Persero) Tbk. 720 740 720 725 5 63,616,400 46,455,991,000 3,603 195.682 730 J 4,400,600 725 T/B 1,370,400 Total 1,223,976,000 3,603,899,472,500 164,638 34,300,200 41,743,400 Jakarta, 16 July 2020 Trading Division