List of Securities Quotation: IDX30 Date: Tuesday, 30 April 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 1,290 1,315 1,280 1,315 25 37,698,700 49,223,519,500 5,261 119.545 1,315 T/J 930,100 1,310 B 1,192,200 2 ANTM Aneka Tambang Tbk. --S2XXO1 875 885 870 875 0 26,437,700 23,223,275,000 2,179 576.910 875 T/J 34,100 870 B 2,679,000 3 ASII Astra International Tbk. --S4BXO1 7,650 7,700 7,500 7,600 -50 33,169,300 251,722,317,500 5,227 5,434.899 7,625 J 200 7,600 T/B 846,200 4 BBCA Bank Central Asia Tbk. XDS8B3O1 28,100 28,475 27,975 28,425 325 13,096,100 370,605,080,000 6,804 16,242.857 28,425 T/J 766,400 28,400 B 200 5 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 9,650 9,725 9,550 9,625 -25 13,182,200 126,631,672,500 2,519 46.293 9,650 J 2,170,700 9,625 T/B 232,100 6 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,330 4,350 4,280 4,340 10 76,916,700 333,667,265,000 6,556 4,960.000 4,350 J 10,194,300 4,340 T/B 15,019,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,510 2,550 2,480 2,530 20 15,703,000 39,717,238,000 1,796 330.000 2,530 T/J 385,800 2,520 B 203,800 8 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,725 7,800 7,675 7,775 50 56,386,500 436,944,137,500 4,948 2,342.806 7,775 T/J 798,000 7,750 B 1,008,900 9 BRPT Barito Pacific Tbk. --S3XXO1 4,120 4,120 3,810 4,010 -110 38,859,000 155,226,602,000 7,585 314.039 4,010 T/J 1,004,600 4,000 B 272,300 10 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 5,200 5,225 5,025 5,150 -50 10,973,000 56,864,347,500 3,570 23,454.935 5,175 J 57,700 5,150 T/B 81,000 11 GGRM Gudang Garam Tbk. --M5LKO1 82,950 83,950 82,100 83,175 225 1,945,200 162,526,607,500 4,705 3,245.854 83,500 J 10,700 83,175 T/B 10,800 12 HMSP H.M. Sampoerna Tbk. --M5B3O1 3,370 3,520 3,390 3,480 110 31,802,400 110,345,518,000 4,978 17,372.204 3,480 T/J 1,714,800 3,470 B 277,500 13 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 9,175 9,325 9,150 9,300 125 7,772,200 71,957,385,000 1,959 344.764 9,325 J 195,400 9,300 T/B 244,900 14 INDF Indofood Sukses Makmur Tbk. --S5BXO1 6,400 6,425 6,350 6,425 25 4,708,200 30,072,895,000 3,054 1,099.813 6,425 T/J 18,000 6,400 B 101,300 15 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,875 7,450 6,775 7,400 525 6,791,700 48,771,335,000 4,213 381.312 7,425 J 167,500 7,400 T/B 137,700 16 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 21,375 21,600 21,050 21,450 75 1,301,300 27,912,485,000 1,986 858.000 21,475 J 300 21,450 T/B 518,400 17 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 20,300 20,275 19,925 19,975 -325 1,087,800 21,801,557,500 2,957 142.679 20,000 J 2,400 19,975 T/B 6,200 18 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,125 6,200 6,075 6,175 50 6,870,000 42,452,042,500 3,004 364.134 6,175 T/J 87,600 6,150 B 142,200 19 KLBF Kalbe Farma Tbk. --S5BXO1 1,515 1,515 1,500 1,500 -15 8,461,500 12,739,552,000 1,964 14,629.864 1,500 T/J 86,700 1,495 B 313,900 20 LPPF Matahari Department Store Tbk. --S9XXO1 4,320 4,430 4,230 4,370 50 17,856,900 77,569,945,000 7,237 99.023 4,370 T/J 22,700 4,350 B 400 21 MEDC Medco Energi Internasional Tbk. --S2LKO1 885 890 860 890 5 14,234,800 12,498,209,000 1,628 1,567.536 890 T/J 341,600 885 B 146,500 22 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,360 2,360 2,310 2,320 -40 29,290,100 68,113,581,000 3,998 773.333 2,320 T/J 373,400 2,310 B 2,276,100 23 PTBA Bukit Asam Tbk. --S2BXO1 4,020 4,020 3,930 3,950 -70 22,089,900 87,421,639,000 5,130 3,434.783 3,960 J 34,300 3,950 T/B 286,600 24 PTPP PP (Persero) Tbk. --S6XXO1 2,410 2,490 2,370 2,470 60 26,508,500 65,315,619,000 2,589 464.286 2,470 T/J 1,755,000 2,460 B 1,124,600 25 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 13,700 13,625 13,400 13,525 -175 5,752,200 77,793,430,000 2,626 4,706.312 13,525 T/J 38,100 13,500 B 559,800 26 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 336 334 334 -2 2,762,600 924,447,000 366 139.167 336 J 3,008,700 334 T/B 3,630,800 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,910 3,900 3,850 3,860 -50 50,143,700 194,409,712,000 5,455 2,028.536 3,870 J 121,700 3,860 T/B 4,041,900 28 UNTR United Tractors Tbk. --S9BXO1 27,600 27,100 26,525 26,950 -650 3,397,700 91,371,807,500 3,453 32,083.333 26,975 J 7,000 26,950 T/B 50,500 29 UNVR Unilever Indonesia Tbk. --M5XXO1 45,500 45,600 43,775 45,000 -500 4,873,000 216,563,915,000 12,352 230,414.747 45,000 T/J 53,400 44,900 B 500 30 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,110 2,190 2,100 2,170 60 51,252,600 110,957,574,000 4,628 585.695 2,180 J 1,049,700 2,170 T/B 389,300 Total 621,324,500 3,375,344,710,500 124,727 25,430,900 35,795,400 Jakarta, 30 April 2019 Trading Division