List of Securities Quotation: IDX30 Date: Saturday, 18 May 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. XDS2BXO1 1,175 1,270 1,270 1,270 95 10,000 12,700,000 6 115.455 1,270 T/J 5,100 1,205 B 2,200 2 ANTM Aneka Tambang Tbk. XDS2BXO1 670 720 685 700 30 7,393,900 5,177,765,000 718 461.528 720 J 23,500 700 T/B 999,900 3 ASII Astra International Tbk. XDS4BXO1 6,700 7,250 5,600 7,000 300 47,593,700 305,196,600,000 4,980 5,005.828 7,050 J 1,000 7,000 T/B 6,100 4 BBCA Bank Central Asia Tbk. --S8B3O1 25,900 20,725 16,600 17,925 -7,975 17,638,500 302,268,282,500 258 10,242.857 17,925 T/J 49,900 17,750 B 5,501,000 5 BBNI Bank Negara Indonesia (Persero) Tbk. CDS8B3O1 8,100 7,250 5,200 5,600 -2,500 2,570,600 15,917,835,000 107 26.934 5,800 J 288,800 5,650 B 433,200 6 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 3,790 4,050 2,930 3,170 -620 135,531,100 412,051,735,000 2,680 3,622.857 3,170 T/J 4,997,400 3,150 B 594,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,240 2,260 2,230 2,260 20 3,100 6,954,000 4 294.782 2,560 J 1,000 2,320 B 13,300 8 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,075 7,500 6,000 6,925 -150 57,080,600 358,684,157,500 2,108 2,086.679 6,925 T/J 669,500 6,900 B 32,000 9 BRPT Barito Pacific Tbk. --S3XXO1 3,680 4,100 4,000 4,000 320 101,600 412,015,000 5 313.256 4,000 T/J 211,400 3,640 B 10,000 10 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 4,280 0 0 4,280 0 0 0 0 19,492.645 4,480 J 100 4,390 B 10,000 11 GGRM Gudang Garam Tbk. --M5LKO1 79,725 64,550 51,050 51,500 -28,225 39,112,700 2,314,630,275,000 66 2,009.756 51,500 T/J 999,900 51,300 B 200,000 12 HMSP H.M. Sampoerna Tbk. --M5B3O1 3,300 3,230 2,280 2,400 -900 52,891,000 131,428,073,000 84 11,980.831 2,400 T/J 5,383,500 2,380 B 257,000 13 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 9,300 9,500 9,500 9,500 200 100 950,000 1 352.178 9,600 J 200 9,500 T/B 9,900 14 INDF Indofood Sukses Makmur Tbk. --S5BXO1 6,000 0 0 6,000 0 0 0 0 1,027.063 6,400 J 100 6,175 B 10,000 15 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 5,500 0 0 5,500 0 0 0 0 283.407 5,850 J 100 5,500 B 100,000 16 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,800 18,800 18,800 18,800 1,000 100,000 1,880,000,000 1 752.000 20,000 J 100 18,675 B 100,000 17 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,200 0 0 16,200 0 0 0 0 115.714 0 J 0 19,425 B 100 18 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,025 0 0 5,025 0 0 0 0 296.320 0 J 0 5,050 B 10,000 19 KLBF Kalbe Farma Tbk. --S5BXO1 1,260 0 0 1,260 0 0 0 0 12,289.086 1,395 J 6,000 1,300 B 10,000 20 LPPF Matahari Department Store Tbk. XDS9XXO1 3,670 0 0 3,670 0 0 0 0 83.161 3,700 J 100 3,600 B 100 21 MEDC Medco Energi Internasional Tbk. --S2LKO1 740 0 0 740 0 0 0 0 1,303.345 840 J 7,300 715 B 300 22 PGAS Perusahaan Gas Negara Tbk. XDS7XXO1 1,865 1,900 1,900 1,900 35 1,000 1,900,000 2 633.333 1,990 J 25,000 1,915 B 10,000 23 PTBA Bukit Asam Tbk. XDS2BXO1 2,750 2,760 2,760 2,760 10 300 828,000 3 2,400.000 2,740 J 100 2,650 B 9,000 24 PTPP PP (Persero) Tbk. XDS6XXO1 1,790 1,780 1,780 1,780 -10 1,000 1,780,000 1 334.586 1,800 J 20,000 1,680 B 200 25 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 10,550 0 0 10,550 0 0 0 0 3,671.098 11,000 J 1,500 10,550 B 21,000 26 SRIL Sri Rejeki Isman Tbk. --S4LKO1 328 342 328 342 14 5,185,300 1,771,252,200 10 142.500 342 T/J 4,496,500 338 B 320,200 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,510 3,870 2,670 2,800 -710 92,468,500 271,587,731,000 924 1,471.477 2,800 T/J 10,058,400 2,770 B 116,500 28 UNTR United Tractors Tbk. XDS9BXO1 24,825 25,000 20,000 20,500 -4,325 7,877,400 167,459,330,000 40 24,404.762 20,500 T/J 999,000 0 B 0 29 UNVR Unilever Indonesia Tbk. --M5XXO1 41,600 41,500 36,500 37,625 -3,975 17,952,800 697,190,360,000 77 192,652.330 37,625 T/J 797,500 37,375 B 1,017,900 30 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,715 2,100 1,735 2,100 385 224,100 445,855,000 69 566.802 0 J 0 1,870 B 300 Total 483,737,300 4,986,126,378,200 12,144 29,043,000 9,794,300 Jakarta, 18 May 2019 Trading Division