List of Securities Quotation: IDX30 Date: Thursday, 23 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. 1,625 1,660 1,625 1,655 30 7,500,900 12,400,918,000 1,983 2,018.293 1,660 J 291,400 1,655 T/B 600 2 ADRO Adaro Energy Tbk. 1,125 1,145 1,120 1,130 5 64,260,600 72,666,578,000 4,965 102.727 1,135 J 4,637,800 1,130 T/B 747,500 3 ANTM Aneka Tambang Tbk. 685 705 685 690 5 90,668,500 63,036,988,500 5,772 454.935 695 J 4,811,500 690 T/B 850,500 4 ASII Astra International Tbk. 5,300 5,325 5,125 5,175 -125 27,787,400 144,828,340,000 8,572 3,700.737 5,200 J 177,200 5,175 T/B 356,500 5 BBCA Bank Central Asia Tbk. 30,900 31,075 30,700 31,000 100 16,805,300 520,540,335,000 8,208 17,714.286 31,000 T/J 8,600 30,975 B 2,600 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,670 4,790 4,670 4,710 40 76,062,300 359,872,406,000 12,674 22.653 4,720 J 69,500 4,700 B 163,900 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,100 3,160 3,100 3,140 40 147,857,700 463,884,837,000 13,251 3,588.571 3,140 T/J 3,640,000 3,130 B 2,013,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,285 1,325 1,290 1,295 10 66,654,900 87,065,089,000 4,811 168.913 1,300 J 1,356,600 1,295 T/B 1,040,400 9 BMRI Bank Mandiri (Persero) Tbk. 5,425 5,775 5,425 5,700 275 72,914,800 414,063,692,500 13,664 1,717.556 5,700 T/J 269,100 5,675 B 213,800 10 BRPT Barito Pacific Tbk. 1,180 1,210 1,160 1,185 5 56,787,400 67,385,351,000 5,346 463.379 1,190 J 347,700 1,185 T/B 58,500 11 CPIN Charoen Pokphand Indonesia Tbk 5,925 6,125 5,925 6,100 175 19,177,000 116,111,700,000 6,992 27,781.573 6,125 J 781,400 6,100 T/B 422,100 12 ERAA Erajaya Swasembada Tbk. 1,515 1,530 1,475 1,490 -25 19,898,800 29,700,644,000 3,263 149.000 1,490 T/J 662,100 1,485 B 237,400 13 GGRM Gudang Garam Tbk. 49,725 49,900 49,100 49,375 -350 707,400 34,931,315,000 2,362 1,926.829 49,400 J 1,100 49,375 T/B 600 14 HMSP H.M. Sampoerna Tbk. 1,780 1,805 1,745 1,760 -20 49,576,600 87,952,930,500 8,178 8,785.942 1,760 T/J 318,800 1,755 B 230,300 15 ICBP Indofood CBP Sukses Makmur Tbk. 9,375 9,475 9,375 9,400 25 9,044,800 85,156,090,000 4,494 348.471 9,425 J 419,700 9,400 T/B 518,900 16 INCO Vale Indonesia Tbk. 3,290 3,320 3,230 3,250 -40 10,653,100 34,696,103,000 2,492 1,326.531 3,260 J 58,000 3,250 T/B 1,117,100 17 INDF Indofood Sukses Makmur Tbk. 6,675 6,725 6,650 6,725 50 21,204,800 142,184,030,000 6,248 1,151.167 6,750 J 753,000 6,725 T/B 420,700 18 INKP Indah Kiat Pulp & Paper Tbk. 8,025 8,150 7,975 8,075 50 5,470,700 44,041,065,000 2,420 416.093 8,075 T/J 313,100 8,050 B 40,800 19 INTP Indocement Tunggal Prakarsa Tbk. 12,275 12,425 12,200 12,400 125 2,931,200 36,156,350,000 2,395 496.000 12,400 T/J 314,900 12,375 B 10,900 20 JPFA Japfa Comfeed Indonesia Tbk. 1,125 1,170 1,120 1,160 35 45,340,600 52,227,294,000 6,139 317.113 1,165 J 950,000 1,160 T/B 2,521,600 21 KLBF Kalbe Farma Tbk. 1,575 1,655 1,575 1,615 40 378,713,700 614,970,919,000 35,870 15,751.487 1,615 T/J 1,706,300 1,610 B 1,842,300 22 MNCN Media Nusantara Citra Tbk. 880 915 880 900 20 87,827,000 78,831,906,000 6,682 100.000 905 J 2,114,900 900 T/B 6,992,500 23 PGAS Perusahaan Gas Negara Tbk. 1,220 1,270 1,225 1,245 25 187,897,700 234,483,204,000 23,444 415.000 1,250 J 2,511,600 1,245 T/B 10,777,700 24 PTBA Bukit Asam Tbk. 2,080 2,140 2,090 2,110 30 32,352,000 68,408,784,000 5,009 1,834.783 2,120 J 666,200 2,110 T/B 860,200 25 PTPP PP (Persero) Tbk. 985 1,070 985 1,070 85 184,230,200 192,131,622,000 13,437 201.128 1,075 J 1,138,000 1,070 T/B 1,106,200 26 SMGR Semen Indonesia (Persero) Tbk. 9,600 9,700 9,375 9,450 -150 3,401,600 32,263,880,000 2,259 3,288.329 9,450 T/J 86,900 9,425 B 102,600 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,070 3,090 3,060 3,070 0 70,482,100 216,912,852,000 9,908 1,613.369 3,080 J 1,373,000 3,070 T/B 6,172,700 28 UNTR United Tractors Tbk. 20,000 20,350 19,700 20,075 75 3,531,900 70,904,607,500 4,146 23,898.810 20,100 J 8,100 20,075 T/B 34,300 29 UNVR Unilever Indonesia Tbk. 8,000 8,075 7,975 8,050 50 18,413,300 147,481,285,000 6,835 206,093.190 8,075 J 142,300 8,050 T/B 12,800 30 WSKT Waskita Karya (Persero) Tbk. 710 740 715 730 20 69,557,800 50,744,041,000 4,321 197.031 735 J 9,700,000 730 T/B 4,043,200 Total 1,847,712,100 4,576,035,157,000 236,140 39,628,800 42,912,500 Jakarta, 23 July 2020 Trading Division