List of Securities Quotation: IDX30 Date: Wednesday, 23 January 2019 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ADRO Adaro Energy Tbk. --S2BXO1 1,410 1,420 1,385 1,400 -10 33,692,800 47,206,728,000 3,737 127.273 1,400 T/J 2,570,500 1,395 B 2,197,500 2 ANTM Aneka Tambang Tbk. --S2XXO1 830 870 825 865 35 66,030,500 56,251,267,000 3,351 570.317 870 J 8,823,400 865 T/B 5,490,300 3 ASII Astra International Tbk. --S4BXO1 8,200 8,275 8,200 8,225 25 9,100,300 74,951,217,500 2,924 5,881.848 8,250 J 100,400 8,225 T/B 313,500 4 BBCA Bank Central Asia Tbk. --S8B3O1 28,000 28,000 27,375 27,475 -525 11,053,800 303,958,175,000 4,155 15,700.000 27,475 T/J 49,900 27,450 B 399,600 5 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 9,250 9,225 9,125 9,175 -75 8,241,000 75,630,382,500 2,108 44.129 9,200 J 765,200 9,175 T/B 165,100 6 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 3,770 3,810 3,730 3,790 20 74,089,900 279,119,744,000 4,457 4,331.429 3,800 J 3,585,900 3,790 T/B 74,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,770 2,780 2,740 2,750 -20 13,471,600 37,144,107,000 1,130 358.695 2,760 J 376,800 2,750 T/B 1,255,100 8 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,750 7,700 7,575 7,600 -150 24,513,400 187,075,345,000 3,284 2,290.074 7,625 J 1,474,400 7,600 T/B 3,517,100 9 BRPT Barito Pacific Tbk. --S3XXO1 2,390 2,450 2,370 2,450 60 4,055,300 9,847,990,000 849 191.869 2,450 T/J 379,400 2,440 B 15,000 10 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,400 1,460 1,400 1,455 55 16,147,200 23,082,296,500 2,146 285.012 1,460 J 1,017,200 1,455 T/B 245,600 11 GGRM Gudang Garam Tbk. --M5LKO1 82,800 83,500 82,675 83,425 625 89,400 7,433,700,000 486 3,255.610 83,450 J 5,500 83,425 T/B 800 12 HMSP H.M. Sampoerna Tbk. --M5B3O1 3,770 3,810 3,770 3,800 30 11,617,200 44,111,183,000 1,844 18,969.649 3,810 J 1,155,600 3,800 T/B 902,200 13 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,450 10,550 10,450 10,475 25 2,991,600 31,359,542,500 1,497 388.323 10,500 J 353,500 10,475 T/B 93,000 14 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,575 7,600 7,500 7,600 25 1,608,000 12,171,647,500 964 1,300.947 7,600 T/J 619,100 7,575 B 703,500 15 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 11,925 12,450 11,925 12,425 500 3,511,500 43,228,625,000 3,862 640.243 12,425 T/J 1,400 12,400 B 6,000 16 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 19,975 19,900 19,425 19,650 -325 382,200 7,491,970,000 913 786.000 19,675 J 2,900 19,650 T/B 9,600 17 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,940 5,000 4,940 4,980 40 2,726,700 13,586,707,000 1,188 293.666 4,990 J 437,300 4,980 T/B 36,000 18 KLBF Kalbe Farma Tbk. --S5BXO1 1,615 1,610 1,595 1,605 -10 1,712,500 2,748,196,500 733 15,653.955 1,605 T/J 135,800 1,600 B 302,800 19 LPPF Matahari Department Store Tbk. --S9XXO1 6,600 6,725 6,500 6,625 25 3,249,200 21,563,662,500 1,149 150.121 6,650 J 118,300 6,625 T/B 83,600 20 MEDC Medco Energi Internasional Tbk. --S2LKO1 825 825 815 825 0 10,233,900 8,387,178,500 988 1,453.053 825 T/J 563,300 820 B 731,400 21 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,460 2,480 2,440 2,470 10 18,272,800 45,026,354,000 2,489 823.333 2,470 T/J 2,087,600 2,460 B 2,333,900 22 PTBA Bukit Asam Tbk. --S2BXO1 4,420 4,420 4,330 4,380 -40 4,371,400 19,184,135,000 1,654 3,808.696 4,390 J 159,300 4,380 T/B 124,400 23 PTPP PP (Persero) Tbk. --S6XXO1 2,310 2,370 2,280 2,320 10 10,641,100 24,811,676,000 1,599 436.090 2,330 J 511,800 2,310 B 455,000 24 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 13,075 13,075 12,850 12,975 -100 1,774,500 23,010,190,000 1,879 4,514.928 12,975 T/J 45,000 12,950 B 500 25 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 338 342 2 15,416,800 5,233,708,000 1,322 142.500 342 T/J 8,702,700 340 B 6,970,800 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 4,000 3,980 3,940 3,950 -50 27,981,900 110,744,429,000 3,425 2,075.834 3,960 J 3,560,500 3,950 T/B 379,000 27 UNTR United Tractors Tbk. --S9BXO1 26,100 26,750 25,950 26,700 600 4,004,100 105,774,977,500 3,817 31,785.714 26,700 T/J 50,700 26,675 B 31,900 28 UNVR Unilever Indonesia Tbk. --M5XXO1 49,050 49,100 48,750 49,100 50 460,200 22,569,837,500 1,311 251,408.090 49,100 T/J 19,800 49,075 B 26,700 29 WSBP Waskita Beton Precast Tbk. --S3XXO1 390 396 388 396 6 22,218,500 8,744,978,600 863 80.816 396 T/J 9,285,200 394 B 2,039,200 30 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,995 2,050 1,975 2,010 15 20,932,600 42,314,525,500 1,804 542.510 2,020 J 698,500 2,010 T/B 1,757,800 Total 424,591,900 1,693,764,476,100 61,928 47,656,900 30,661,800 Jakarta, 23 January 2019 Trading Division