List of Securities Quotation: IDX30 Date: Wednesday, 22 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 1,685 1,600 1,625 -25 10,969,700 18,019,222,000 3,142 1,981.707 1,625 T/J 726,400 1,620 B 216,200 2 ADRO Adaro Energy Tbk. 1,135 1,150 1,120 1,125 -10 38,753,200 43,985,508,500 4,107 102.273 1,130 J 2,168,200 1,125 T/B 124,800 3 ANTM Aneka Tambang Tbk. 685 705 685 685 0 192,426,100 133,630,033,000 10,929 451.638 685 T/J 514,600 680 B 2,709,600 4 ASII Astra International Tbk. 5,375 5,400 5,200 5,300 -75 29,493,500 155,724,667,500 6,940 3,790.127 5,325 J 195,300 5,300 T/B 912,100 5 BBCA Bank Central Asia Tbk. 31,000 31,250 30,650 30,900 -100 8,945,100 276,256,252,500 6,214 17,657.143 30,900 T/J 46,600 30,875 B 100 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,680 4,750 4,660 4,670 -10 48,427,100 227,562,897,000 8,825 22.461 4,680 J 283,800 4,670 T/B 736,100 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,150 3,170 3,090 3,100 -50 173,557,500 542,339,737,000 16,654 3,542.857 3,110 J 116,800 3,100 T/B 2,442,700 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,310 1,320 1,280 1,285 -25 61,318,900 79,401,909,500 5,844 167.609 1,290 J 411,300 1,285 T/B 2,456,600 9 BMRI Bank Mandiri (Persero) Tbk. 5,300 5,525 5,300 5,425 125 59,622,500 322,799,952,500 7,981 1,634.691 5,425 T/J 359,200 5,400 B 99,400 10 BRPT Barito Pacific Tbk. 1,210 1,230 1,175 1,180 -30 60,466,100 72,069,231,500 6,697 461.424 1,185 J 224,100 1,180 T/B 200 11 CPIN Charoen Pokphand Indonesia Tbk 6,000 6,075 5,925 5,925 -75 10,406,700 62,237,182,500 5,208 26,984.561 5,950 J 17,200 5,925 T/B 1,183,000 12 ERAA Erajaya Swasembada Tbk. 1,480 1,570 1,460 1,515 35 50,579,900 76,277,003,500 6,889 151.500 1,515 T/J 864,400 1,510 B 138,300 13 GGRM Gudang Garam Tbk. 49,150 49,950 49,050 49,725 575 684,000 33,849,185,000 1,415 1,940.488 49,725 T/J 16,200 49,650 B 200 14 HMSP H.M. Sampoerna Tbk. 1,825 1,830 1,765 1,780 -45 64,495,000 115,179,184,000 8,066 8,885.783 1,785 J 542,500 1,780 T/B 13,847,600 15 ICBP Indofood CBP Sukses Makmur Tbk. 9,325 9,425 9,325 9,375 50 5,859,000 54,867,877,500 3,473 347.544 9,400 J 510,700 9,375 T/B 79,400 16 INCO Vale Indonesia Tbk. 3,270 3,370 3,260 3,290 20 33,863,800 112,356,130,000 6,560 1,342.857 3,290 T/J 2,090,000 3,280 B 35,400 17 INDF Indofood Sukses Makmur Tbk. 6,675 6,800 6,650 6,675 0 14,452,000 96,528,817,500 6,147 1,142.608 6,675 T/J 337,900 6,650 B 1,765,700 18 INKP Indah Kiat Pulp & Paper Tbk. 8,125 8,250 8,000 8,025 -100 9,232,400 74,896,370,000 3,619 413.517 8,025 T/J 140,000 8,000 B 591,700 19 INTP Indocement Tunggal Prakarsa Tbk. 12,300 12,450 12,175 12,275 -25 2,935,600 35,993,565,000 2,060 491.000 12,275 T/J 350,300 12,250 B 11,100 20 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,150 1,120 1,125 -10 20,937,300 23,660,129,000 4,498 307.545 1,130 J 278,900 1,125 T/B 127,200 21 KLBF Kalbe Farma Tbk. 1,520 1,640 1,520 1,575 55 365,930,700 578,827,453,000 36,784 15,361.358 1,575 T/J 4,380,500 1,570 B 1,585,200 22 MNCN Media Nusantara Citra Tbk. 890 900 875 880 -10 57,226,600 50,632,095,500 5,402 97.778 880 T/J 2,023,700 875 B 4,137,900 23 PGAS Perusahaan Gas Negara Tbk. 1,155 1,230 1,160 1,220 65 414,497,900 499,366,100,000 32,756 406.667 1,225 J 1,614,100 1,220 T/B 6,316,900 24 PTBA Bukit Asam Tbk. 2,110 2,140 2,080 2,080 -30 31,878,600 67,033,228,000 6,010 1,808.696 2,090 J 69,800 2,080 T/B 5,305,000 25 PTPP PP (Persero) Tbk. 1,000 1,005 980 985 -15 19,653,800 19,460,443,500 2,255 185.150 985 T/J 113,300 980 B 4,319,100 26 SMGR Semen Indonesia (Persero) Tbk. 9,475 9,675 9,475 9,600 125 3,583,200 34,300,422,500 1,927 3,340.525 9,600 T/J 205,300 9,550 B 400 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,060 3,090 3,060 3,070 10 69,462,100 213,537,350,000 10,683 1,613.369 3,080 J 1,719,600 3,070 T/B 1,489,300 28 UNTR United Tractors Tbk. 19,325 20,500 19,500 20,000 675 8,892,600 178,909,627,500 6,236 23,809.524 20,000 T/J 8,500 19,975 B 5,600 29 UNVR Unilever Indonesia Tbk. 8,000 8,200 8,000 8,000 0 10,728,700 86,319,457,500 4,280 204,813.108 8,025 J 5,400 8,000 T/B 1,297,800 30 WSKT Waskita Karya (Persero) Tbk. 720 730 710 710 -10 27,711,400 19,909,176,000 2,043 191.633 715 J 524,400 710 T/B 4,429,000 Total 1,906,991,000 4,305,930,208,500 233,644 20,859,000 56,363,600 Jakarta, 22 July 2020 Trading Division