List of Securities Quotation: IDX30 Date: Wednesday, 29 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. 1,685 1,815 1,690 1,740 55 19,265,400 33,653,434,500 5,939 2,121.951 1,745 J 18,200 1,740 T/B 34,700 2 ADRO Adaro Energy Tbk. 1,090 1,095 1,070 1,085 -5 32,109,100 34,684,994,000 5,519 98.636 1,085 T/J 1,063,700 1,080 B 285,900 3 ANTM Aneka Tambang Tbk. 720 740 710 730 10 79,691,500 57,996,380,500 6,422 481.308 735 J 3,848,900 730 T/B 6,277,400 4 ASII Astra International Tbk. 5,175 5,225 5,050 5,075 -100 32,010,100 163,805,700,000 6,188 3,629.225 5,100 J 162,600 5,075 T/B 674,100 5 BBCA Bank Central Asia Tbk. 30,925 30,925 30,500 30,675 -250 10,052,500 307,574,447,500 9,573 17,528.571 30,675 T/J 131,200 30,600 B 800 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,680 4,660 4,580 4,590 -90 64,032,700 294,507,455,000 14,721 22.076 4,600 J 43,500 4,590 T/B 625,900 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,140 3,150 3,100 3,120 -20 67,176,700 210,194,650,000 8,282 3,565.714 3,130 J 358,700 3,120 T/B 1,503,200 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,265 1,290 1,260 1,285 20 31,477,200 40,192,401,000 2,709 167.609 1,285 T/J 456,500 1,280 B 562,900 9 BMRI Bank Mandiri (Persero) Tbk. 5,850 5,850 5,675 5,700 -150 34,868,600 199,155,840,000 7,611 1,717.556 5,725 J 91,900 5,700 T/B 881,400 10 BRPT Barito Pacific Tbk. 1,020 1,030 950 950 -70 57,125,700 54,282,966,500 4,932 371.486 950 T/J 31,181,100 0 B 0 11 CPIN Charoen Pokphand Indonesia Tbk 6,200 6,250 6,125 6,200 0 5,735,800 35,418,672,500 3,340 28,237.009 6,200 T/J 910,100 6,175 B 70,200 12 ERAA Erajaya Swasembada Tbk. 1,445 1,460 1,400 1,450 5 13,947,500 19,927,646,500 4,958 145.000 1,450 T/J 315,400 1,445 B 297,000 13 GGRM Gudang Garam Tbk. 47,425 49,675 47,600 49,650 2,225 2,538,000 124,372,570,000 5,182 1,937.561 49,650 T/J 41,000 49,450 B 100 14 HMSP H.M. Sampoerna Tbk. 1,685 1,740 1,685 1,725 40 65,466,300 112,604,698,000 8,691 8,611.222 1,725 T/J 306,100 1,720 B 123,600 15 ICBP Indofood CBP Sukses Makmur Tbk. 9,050 9,125 9,050 9,125 75 6,255,400 56,864,287,500 3,941 338.276 9,125 T/J 647,600 9,100 B 3,100 16 INCO Vale Indonesia Tbk. 3,430 3,460 3,360 3,400 -30 17,851,000 60,794,139,000 3,928 1,387.755 3,400 T/J 167,300 3,390 B 39,900 17 INDF Indofood Sukses Makmur Tbk. 6,425 6,450 6,350 6,400 -25 7,944,800 50,712,285,000 4,947 1,095.534 6,400 T/J 199,900 6,375 B 341,600 18 INKP Indah Kiat Pulp & Paper Tbk. 7,475 8,025 7,375 7,850 375 14,139,800 110,191,027,500 6,646 404.499 7,875 J 83,000 7,850 T/B 605,400 19 INTP Indocement Tunggal Prakarsa Tbk. 12,350 12,600 12,400 12,400 50 6,969,200 86,984,220,000 3,625 496.000 12,425 J 100 12,400 T/B 210,900 20 JPFA Japfa Comfeed Indonesia Tbk. 1,125 1,135 1,100 1,105 -20 24,456,100 27,135,978,500 4,858 302.078 1,110 J 219,000 1,105 T/B 268,100 21 KLBF Kalbe Farma Tbk. 1,515 1,555 1,515 1,525 10 87,768,200 134,711,579,000 8,589 14,873.696 1,525 T/J 1,866,400 1,520 B 2,434,500 22 MNCN Media Nusantara Citra Tbk. 855 860 835 840 -15 69,948,900 59,044,850,500 7,325 93.333 840 T/J 2,036,800 835 B 6,226,000 23 PGAS Perusahaan Gas Negara Tbk. 1,220 1,250 1,205 1,230 10 100,171,500 123,240,191,500 11,798 410.000 1,235 J 1,923,100 1,230 T/B 4,456,100 24 PTBA Bukit Asam Tbk. 2,080 2,090 2,050 2,070 -10 14,713,800 30,416,074,000 4,133 1,800.000 2,070 T/J 1,495,900 2,060 B 2,087,900 25 PTPP PP (Persero) Tbk. 995 1,025 990 1,005 10 40,513,400 40,930,672,500 3,667 188.910 1,010 J 1,040,900 1,005 T/B 1,506,000 26 SMGR Semen Indonesia (Persero) Tbk. 9,400 9,525 9,375 9,475 75 2,241,000 21,233,125,000 1,346 3,297.028 9,475 T/J 180,600 9,450 B 200 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,020 3,050 3,000 3,000 -20 114,352,000 344,924,322,000 19,378 1,576.582 3,010 J 223,100 3,000 T/B 3,891,000 28 UNTR United Tractors Tbk. 21,600 22,000 21,075 21,500 -100 3,823,200 82,578,815,000 4,685 25,595.238 21,500 T/J 11,100 21,475 B 5,700 29 UNVR Unilever Indonesia Tbk. 8,150 8,300 8,125 8,250 100 18,793,500 154,276,487,500 7,603 211,213.518 8,275 J 307,300 8,250 T/B 86,600 30 WSKT Waskita Karya (Persero) Tbk. 665 695 655 660 -5 69,608,200 46,976,843,000 5,735 178.138 665 J 1,022,200 660 T/B 1,829,600 Total 1,115,047,100 3,119,386,753,500 196,271 50,353,200 35,329,800 Jakarta, 29 July 2020 Trading Division