List of Securities Quotation: IDX30 Date: Friday, 24 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. 1,655 1,660 1,625 1,640 -15 10,768,800 17,648,031,000 2,518 2,000.000 1,640 T/J 257,000 1,635 B 201,700 2 ADRO Adaro Energy Tbk. 1,130 1,135 1,085 1,090 -40 57,475,100 63,382,594,500 7,011 99.091 1,095 J 1,157,000 1,090 T/B 1,607,300 3 ANTM Aneka Tambang Tbk. 690 705 685 685 -5 134,255,200 93,060,995,500 6,672 451.638 685 T/J 3,175,000 680 B 6,625,300 4 ASII Astra International Tbk. 5,175 5,175 5,000 5,050 -125 32,338,100 163,827,755,000 7,986 3,611.347 5,075 J 32,700 5,050 T/B 2,766,100 5 BBCA Bank Central Asia Tbk. 31,000 31,000 30,500 30,500 -500 11,673,300 357,075,687,500 10,000 17,428.571 30,500 T/J 208,400 30,475 B 36,000 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,710 4,710 4,590 4,610 -100 54,602,800 252,825,330,000 16,865 22.172 4,620 J 402,700 4,610 T/B 809,900 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,140 3,140 3,090 3,090 -50 94,805,600 294,339,728,000 13,853 3,531.429 3,100 J 246,000 3,090 T/B 2,179,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,295 1,295 1,265 1,275 -20 42,495,200 54,205,158,000 4,734 166.304 1,275 T/J 557,400 1,270 B 1,742,200 9 BMRI Bank Mandiri (Persero) Tbk. 5,700 5,700 5,550 5,600 -100 33,301,700 186,500,425,000 6,482 1,687.423 5,625 J 425,400 5,600 T/B 206,400 10 BRPT Barito Pacific Tbk. 1,185 1,190 1,165 1,175 -10 27,929,400 32,933,142,000 3,037 459.469 1,175 T/J 38,100 1,170 B 1,044,700 11 CPIN Charoen Pokphand Indonesia Tbk 6,100 6,125 6,000 6,000 -100 10,647,900 64,419,115,000 4,808 27,326.137 6,025 J 24,700 6,000 T/B 309,900 12 ERAA Erajaya Swasembada Tbk. 1,490 1,480 1,450 1,460 -30 8,672,800 12,647,211,500 2,644 146.000 1,460 T/J 36,900 1,455 B 52,500 13 GGRM Gudang Garam Tbk. 49,375 49,375 47,625 47,700 -1,675 1,826,000 87,844,417,500 3,358 1,861.463 47,750 J 1,100 47,700 T/B 7,500 14 HMSP H.M. Sampoerna Tbk. 1,760 1,750 1,665 1,685 -75 115,665,900 196,839,603,000 14,967 8,411.542 1,690 J 153,900 1,685 T/B 1,022,900 15 ICBP Indofood CBP Sukses Makmur Tbk. 9,400 9,325 9,175 9,175 -225 9,935,000 91,500,240,000 6,704 340.130 9,200 J 11,071,600 9,175 T/B 889,500 16 INCO Vale Indonesia Tbk. 3,250 3,410 3,270 3,280 30 42,603,800 142,247,091,000 8,205 1,338.776 3,280 T/J 4,499,600 3,270 B 143,200 17 INDF Indofood Sukses Makmur Tbk. 6,725 6,525 6,450 6,475 -250 13,204,100 85,635,670,000 7,926 1,108.372 6,500 J 1,049,400 6,475 T/B 660,600 18 INKP Indah Kiat Pulp & Paper Tbk. 8,075 8,075 7,625 7,675 -400 9,373,400 72,648,487,500 4,607 395.482 7,675 T/J 4,800 7,650 B 232,000 19 INTP Indocement Tunggal Prakarsa Tbk. 12,400 12,425 12,175 12,225 -175 5,844,900 71,631,872,500 3,150 489.000 12,225 T/J 358,100 12,200 B 1,677,400 20 JPFA Japfa Comfeed Indonesia Tbk. 1,160 1,165 1,120 1,130 -30 25,838,800 29,414,402,500 5,286 308.912 1,130 T/J 5,600 1,125 B 1,393,100 21 KLBF Kalbe Farma Tbk. 1,615 1,635 1,510 1,570 -45 210,299,200 333,207,021,000 23,267 15,312.591 1,570 T/J 17,800 1,565 B 1,875,500 22 MNCN Media Nusantara Citra Tbk. 900 910 885 885 -15 40,369,300 35,908,702,000 4,155 98.333 885 T/J 13,030,400 880 B 4,462,600 23 PGAS Perusahaan Gas Negara Tbk. 1,245 1,260 1,210 1,220 -25 110,530,200 136,045,190,000 11,228 406.667 1,225 J 3,871,400 1,220 T/B 1,973,900 24 PTBA Bukit Asam Tbk. 2,110 2,120 2,070 2,070 -40 31,699,900 66,086,780,000 6,097 1,800.000 2,080 J 2,367,800 2,070 T/B 2,929,300 25 PTPP PP (Persero) Tbk. 1,070 1,075 1,040 1,045 -25 72,045,900 76,038,017,500 5,991 196.429 1,045 T/J 1,013,800 1,040 B 1,730,900 26 SMGR Semen Indonesia (Persero) Tbk. 9,450 9,425 9,250 9,275 -175 3,519,200 32,801,727,500 2,947 3,227.434 9,300 J 24,600 9,275 T/B 58,000 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,070 3,080 3,020 3,020 -50 137,265,100 416,780,561,000 28,087 1,587.093 3,030 J 365,400 3,020 T/B 10,649,500 28 UNTR United Tractors Tbk. 20,075 20,125 19,250 19,450 -625 2,456,700 48,121,777,500 3,852 23,154.762 19,450 T/J 101,000 19,425 B 22,600 29 UNVR Unilever Indonesia Tbk. 8,050 8,100 8,000 8,050 0 12,211,100 98,304,225,000 5,246 206,093.190 8,050 T/J 30,100 8,025 B 327,400 30 WSKT Waskita Karya (Persero) Tbk. 730 730 705 710 -20 43,947,300 31,363,612,000 3,633 191.633 715 J 3,167,100 710 T/B 3,168,800 Total 1,407,601,700 3,645,284,570,500 235,316 47,694,800 50,806,100 Jakarta, 24 July 2020 Trading Division