List of Securities Quotation: IDX30 Date: Thursday, 30 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. 1,740 1,795 1,740 1,750 10 13,366,200 23,541,186,500 4,552 2,134.146 1,750 T/J 289,600 1,745 B 22,800 2 ADRO Adaro Energy Tbk. 1,085 1,100 1,075 1,085 0 41,227,100 44,685,951,500 5,027 98.636 1,085 T/J 881,600 1,080 B 457,300 3 ANTM Aneka Tambang Tbk. 730 740 720 730 0 68,996,600 50,390,271,500 4,642 481.308 735 J 5,835,000 730 T/B 440,300 4 ASII Astra International Tbk. 5,075 5,225 5,000 5,150 75 32,720,500 167,986,160,000 5,876 3,682.859 5,150 T/J 1,087,900 5,125 B 91,100 5 BBCA Bank Central Asia Tbk. 30,675 31,200 30,275 31,200 525 16,106,700 497,130,377,500 12,269 17,828.571 31,200 T/J 113,800 31,125 B 200 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,590 4,630 4,570 4,600 10 48,400,800 222,626,313,000 8,207 22.124 4,610 J 271,300 4,600 T/B 3,016,200 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,120 3,170 3,110 3,160 40 78,478,700 247,019,629,000 9,124 3,611.429 3,160 T/J 7,032,400 3,150 B 259,500 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,285 1,305 1,265 1,265 -20 78,846,200 100,502,804,500 3,808 165.000 1,265 T/J 1,478,800 1,260 B 2,365,300 9 BMRI Bank Mandiri (Persero) Tbk. 5,700 5,800 5,625 5,800 100 26,322,300 150,998,832,500 4,126 1,747.688 5,800 T/J 4,450,900 5,775 B 104,900 10 BRPT Barito Pacific Tbk. 950 1,050 885 950 0 396,283,500 380,816,400,000 30,290 371.486 955 J 147,900 950 T/B 23,073,300 11 CPIN Charoen Pokphand Indonesia Tbk 6,200 6,250 6,075 6,225 25 10,088,200 62,314,205,000 4,068 28,350.868 6,225 T/J 934,200 6,200 B 8,700 12 ERAA Erajaya Swasembada Tbk. 1,450 1,480 1,410 1,470 20 24,865,100 35,958,041,000 3,472 147.000 1,475 J 404,000 1,470 T/B 206,100 13 GGRM Gudang Garam Tbk. 49,650 50,175 48,800 49,975 325 2,013,900 100,151,797,500 3,683 1,950.244 49,975 T/J 80,900 49,925 B 700 14 HMSP H.M. Sampoerna Tbk. 1,725 1,735 1,690 1,705 -20 63,911,600 108,876,206,500 5,460 8,511.382 1,705 T/J 957,900 1,700 B 449,500 15 ICBP Indofood CBP Sukses Makmur Tbk. 9,125 9,200 9,075 9,200 75 8,499,300 77,661,430,000 4,231 341.057 9,200 T/J 884,700 9,175 B 100 16 INCO Vale Indonesia Tbk. 3,400 3,510 3,410 3,420 20 11,143,500 38,407,974,000 2,852 1,395.918 3,420 T/J 1,491,500 3,410 B 108,200 17 INDF Indofood Sukses Makmur Tbk. 6,400 6,500 6,400 6,450 50 10,514,000 67,783,517,500 5,532 1,104.093 6,475 J 211,700 6,450 T/B 34,400 18 INKP Indah Kiat Pulp & Paper Tbk. 7,850 8,000 7,725 7,800 -50 6,344,700 49,623,605,000 2,960 401.923 7,800 T/J 355,100 7,775 B 39,600 19 INTP Indocement Tunggal Prakarsa Tbk. 12,400 12,500 12,350 12,375 -25 7,584,200 94,009,360,000 3,172 495.000 12,375 T/J 1,926,800 12,350 B 143,800 20 JPFA Japfa Comfeed Indonesia Tbk. 1,105 1,110 1,055 1,060 -45 57,596,600 61,325,230,500 8,030 289.776 1,060 T/J 11,400 1,055 B 2,038,000 21 KLBF Kalbe Farma Tbk. 1,525 1,575 1,530 1,565 40 104,773,100 163,649,058,500 11,728 15,263.825 1,565 T/J 2,079,800 1,560 B 512,600 22 MNCN Media Nusantara Citra Tbk. 840 845 810 820 -20 127,603,700 104,924,110,500 21,009 91.111 825 J 1,797,900 820 T/B 590,700 23 PGAS Perusahaan Gas Negara Tbk. 1,230 1,280 1,230 1,265 35 221,126,300 278,874,403,500 13,739 421.667 1,265 T/J 1,031,600 1,260 B 728,700 24 PTBA Bukit Asam Tbk. 2,070 2,090 2,020 2,030 -40 46,692,000 95,178,717,000 8,975 1,765.217 2,040 J 224,600 2,030 T/B 626,400 25 PTPP PP (Persero) Tbk. 1,005 1,015 970 975 -30 43,731,100 42,934,517,500 4,752 183.271 975 T/J 4,605,900 970 B 2,983,000 26 SMGR Semen Indonesia (Persero) Tbk. 9,475 9,500 9,225 9,225 -250 3,745,200 34,692,025,000 2,608 3,210.035 9,250 J 39,600 9,225 T/B 158,600 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,000 3,050 3,000 3,050 50 95,785,000 290,441,720,000 11,898 1,602.859 3,050 T/J 1,785,900 3,040 B 151,300 28 UNTR United Tractors Tbk. 21,500 21,600 21,000 21,350 -150 3,279,800 69,882,752,500 3,288 25,416.667 21,350 T/J 51,700 21,325 B 1,100 29 UNVR Unilever Indonesia Tbk. 8,250 8,400 8,200 8,400 150 19,708,600 163,864,312,500 8,317 215,053.763 8,425 J 158,300 8,400 T/B 1,818,400 30 WSKT Waskita Karya (Persero) Tbk. 660 660 620 625 -35 147,365,700 92,529,890,500 7,252 168.691 630 J 990,900 625 T/B 1,187,500 Total 1,817,120,200 3,918,780,800,500 224,947 41,613,600 41,618,300 Jakarta, 30 July 2020 Trading Division