List of Securities Quotation: IDX30 Date: Tuesday, 21 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 1,665 1,555 1,650 95 17,024,300 27,820,196,000 3,999 2,012.195 1,650 T/J 166,500 1,645 B 1,500 2 ADRO Adaro Energy Tbk. 1,130 1,145 1,115 1,135 5 52,362,800 59,343,130,000 5,904 103.182 1,140 J 730,300 1,135 T/B 182,500 3 ANTM Aneka Tambang Tbk. 650 690 650 685 35 158,932,500 107,660,060,000 9,740 451.638 690 J 8,285,200 685 T/B 540,100 4 ASII Astra International Tbk. 5,100 5,450 5,100 5,375 275 51,878,900 277,188,977,500 10,408 3,843.761 5,400 J 195,000 5,375 T/B 119,700 5 BBCA Bank Central Asia Tbk. 30,700 31,175 30,500 31,000 300 16,831,900 521,447,865,000 9,059 17,714.286 31,000 T/J 768,100 30,975 B 207,400 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,540 4,700 4,560 4,680 140 60,836,400 282,903,522,000 10,390 22.509 4,680 T/J 1,417,200 4,670 B 784,200 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,050 3,180 3,050 3,150 100 204,157,000 639,838,881,000 19,931 3,600.000 3,160 J 866,400 3,150 T/B 4,996,600 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,240 1,315 1,255 1,310 70 98,440,600 127,052,691,000 7,714 170.869 1,310 T/J 1,580,100 1,305 B 1,583,400 9 BMRI Bank Mandiri (Persero) Tbk. 5,100 5,450 5,075 5,300 200 72,525,700 387,286,502,500 10,421 1,597.025 5,325 J 5,300 5,300 T/B 2,517,000 10 BRPT Barito Pacific Tbk. 1,250 1,250 1,205 1,210 -40 59,103,600 71,833,130,000 5,680 473.155 1,215 J 77,700 1,210 T/B 1,255,200 11 CPIN Charoen Pokphand Indonesia Tbk 6,025 6,125 5,950 6,000 -25 17,850,600 107,580,837,500 6,660 27,326.137 6,025 J 18,200 6,000 T/B 251,900 12 ERAA Erajaya Swasembada Tbk. 1,450 1,490 1,460 1,480 30 14,534,400 21,527,249,500 2,139 148.000 1,485 J 282,400 1,480 T/B 1,425,700 13 GGRM Gudang Garam Tbk. 49,300 50,300 48,900 49,150 -150 1,496,200 74,254,165,000 3,275 1,918.049 49,750 J 4,600 49,150 T/B 95,900 14 HMSP H.M. Sampoerna Tbk. 1,835 1,860 1,825 1,825 -10 45,305,400 83,344,052,000 6,184 9,110.423 1,830 J 7,700 1,825 T/B 329,700 15 ICBP Indofood CBP Sukses Makmur Tbk. 9,325 9,425 9,325 9,325 0 7,936,100 74,369,047,500 4,086 345.690 9,350 J 600 9,325 T/B 612,800 16 INCO Vale Indonesia Tbk. 3,130 3,270 3,130 3,270 140 21,595,100 69,855,993,000 4,227 1,334.694 3,280 J 322,300 3,270 T/B 7,000 17 INDF Indofood Sukses Makmur Tbk. 6,600 6,725 6,625 6,675 75 14,061,700 93,990,087,500 5,161 1,142.608 6,700 J 41,900 6,675 T/B 328,400 18 INKP Indah Kiat Pulp & Paper Tbk. 7,950 8,250 7,850 8,125 175 9,987,500 80,778,257,500 4,428 418.670 8,150 J 89,100 8,125 T/B 1,025,500 19 INTP Indocement Tunggal Prakarsa Tbk. 12,000 12,500 12,025 12,300 300 6,302,300 77,557,420,000 3,632 492.000 12,350 J 7,600 12,300 T/B 269,200 20 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,155 1,100 1,135 20 50,044,000 56,471,190,000 6,918 310.279 1,140 J 209,400 1,135 T/B 400,500 21 KLBF Kalbe Farma Tbk. 1,485 1,695 1,475 1,520 35 420,160,800 662,587,810,500 45,634 14,824.929 1,525 J 203,800 1,520 T/B 339,400 22 MNCN Media Nusantara Citra Tbk. 880 900 865 890 10 69,332,400 61,313,259,500 6,679 98.889 890 T/J 285,700 885 B 2,359,300 23 PGAS Perusahaan Gas Negara Tbk. 1,140 1,170 1,145 1,155 15 74,949,000 86,824,423,000 4,137 385.000 1,160 J 335,800 1,155 T/B 5,315,300 24 PTBA Bukit Asam Tbk. 2,080 2,130 2,080 2,110 30 29,396,200 62,006,551,000 4,464 1,834.783 2,120 J 1,041,700 2,110 T/B 656,500 25 PTPP PP (Persero) Tbk. 960 1,010 965 1,000 40 40,732,100 40,496,000,000 3,365 187.970 1,000 T/J 34,700 995 B 354,400 26 SMGR Semen Indonesia (Persero) Tbk. 9,450 9,700 9,375 9,475 25 5,687,400 54,248,832,500 2,721 3,297.028 9,575 J 200 9,475 T/B 67,800 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,060 3,110 3,050 3,060 0 101,283,800 312,293,261,000 11,347 1,608.114 3,070 J 52,900 3,060 T/B 10,950,800 28 UNTR United Tractors Tbk. 18,400 19,775 18,325 19,325 925 12,346,100 233,565,995,000 8,089 23,005.952 19,500 J 1,000 19,325 T/B 178,000 29 UNVR Unilever Indonesia Tbk. 8,125 8,125 8,000 8,000 -125 12,476,400 100,570,417,500 5,142 204,813.108 8,050 J 14,700 8,000 T/B 1,479,500 30 WSKT Waskita Karya (Persero) Tbk. 710 725 710 720 10 32,703,600 23,525,500,500 2,140 194.332 725 J 4,718,900 720 T/B 608,500 Total 1,780,274,800 4,879,535,305,000 233,674 21,765,000 39,243,700 Jakarta, 21 July 2020 Trading Division