List of Securities Quotation: IDX30 Date: Thursday, 28 November 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 1,295 1,300 1,245 1,245 -50 31,176,400 39,389,817,000 4,092 113.182 1,245 T/J 388,300 1,240 B 869,200 2 ANTM Aneka Tambang Tbk. --S2XXO1 780 780 745 750 -30 56,329,600 42,897,543,000 6,284 494.495 755 J 1,000,400 750 T/B 688,100 3 ASII Astra International Tbk. --S4BXO1 6,425 6,425 6,350 6,400 -25 17,353,400 110,944,607,500 4,412 4,576.757 6,425 J 469,200 6,400 T/B 1,961,300 4 BBCA Bank Central Asia Tbk. --S8B3O1 31,500 31,475 31,225 31,250 -250 8,849,600 277,036,360,000 4,732 17,857.143 31,275 J 100 31,250 T/B 248,800 5 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,475 7,575 7,350 7,400 -75 10,990,500 82,015,577,500 3,329 35.591 7,425 J 76,700 7,400 T/B 51,500 6 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,170 4,170 4,050 4,050 -120 61,720,000 253,088,412,000 9,612 4,628.571 4,060 J 297,400 4,050 T/B 1,533,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,120 2,140 2,000 2,050 -70 16,581,100 34,336,354,000 3,304 267.391 2,060 J 358,600 2,050 T/B 563,400 8 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 6,900 6,900 6,775 6,775 -125 28,137,600 192,462,615,000 5,085 2,041.480 6,775 T/J 99,200 6,750 B 1,781,000 9 BRPT Barito Pacific Tbk. --S3XXO1 1,320 1,435 1,310 1,330 10 114,554,800 155,823,040,500 10,602 520.080 1,330 T/J 818,500 1,325 B 127,500 10 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,800 7,075 6,525 6,650 -150 10,745,100 73,324,007,500 4,335 30,286.469 6,675 J 33,400 6,650 T/B 1,430,400 11 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,445 1,465 1,360 1,385 -60 12,279,800 17,179,067,500 3,373 138.500 1,385 T/J 308,100 1,380 B 46,300 12 GGRM Gudang Garam Tbk. --M5B3O1 50,425 50,750 50,150 50,375 -50 1,055,700 53,295,950,000 2,665 1,965.854 50,400 J 1,200 50,375 T/B 1,200 13 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,905 1,935 1,900 1,900 -5 32,870,900 62,958,575,500 5,484 9,484.824 1,905 J 328,900 1,900 T/B 11,723,700 14 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,375 11,525 11,325 11,325 -50 2,859,600 32,593,530,000 1,235 419.833 11,350 J 51,100 11,325 T/B 226,800 15 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,950 8,000 7,875 7,925 -25 4,600,700 36,492,952,500 1,762 1,356.579 7,925 T/J 4,520,200 7,875 B 24,900 16 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,200 7,175 6,900 6,925 -275 4,975,900 35,018,140,000 3,525 356.836 6,925 T/J 28,800 6,900 B 152,400 17 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 19,675 20,200 19,325 19,325 -350 2,069,800 40,605,910,000 2,064 773.000 19,400 J 300 19,325 T/B 4,800 18 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,950 10,950 10,550 10,575 -375 1,362,700 14,597,570,000 1,812 75.536 10,600 J 100 10,575 T/B 16,100 19 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,780 4,800 4,550 4,590 -190 3,559,000 16,624,665,000 2,764 270.668 4,600 J 5,100 4,590 T/B 380,600 20 KLBF Kalbe Farma Tbk. --S5BXO1 1,515 1,515 1,480 1,485 -30 19,711,500 29,488,682,500 1,580 14,483.566 1,485 T/J 290,100 1,480 B 654,800 21 LPPF Matahari Department Store Tbk. --S9XXO1 3,550 3,620 3,550 3,580 30 4,938,500 17,655,964,000 1,281 81.122 3,590 J 103,200 3,560 B 200 22 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,940 1,945 1,890 1,895 -45 17,017,600 32,519,688,500 3,825 631.667 1,900 J 641,600 1,895 T/B 1,100,100 23 PTBA Bukit Asam Tbk. --S2BXO1 2,580 2,620 2,470 2,470 -110 21,173,900 53,365,850,000 3,269 2,147.826 2,470 T/J 518,900 2,460 B 520,200 24 PTPP PP (Persero) Tbk. --S6XXO1 1,440 1,460 1,375 1,385 -55 21,863,500 30,651,161,500 2,701 260.338 1,390 J 247,600 1,385 T/B 10,600 25 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,975 12,150 11,450 11,600 -375 10,433,800 124,258,810,000 3,674 4,036.467 11,600 T/J 223,700 11,575 B 3,200 26 SRIL Sri Rejeki Isman Tbk. --S4LKO1 254 264 254 254 0 28,185,900 7,293,419,800 2,048 105.833 256 J 2,549,700 254 T/B 155,000 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,880 3,900 3,800 3,820 -60 70,635,000 271,040,182,000 9,261 2,007.515 3,830 J 943,600 3,820 T/B 3,300 28 UNTR United Tractors Tbk. --S9BXO1 21,600 21,850 20,600 20,900 -700 2,644,900 56,176,385,000 3,031 24,880.952 20,900 T/J 11,900 20,875 B 1,200 29 UNVR Unilever Indonesia Tbk. CDM5BXO1 41,000 42,150 41,000 41,800 800 1,946,800 81,110,402,500 4,034 214,029.698 41,825 J 1,400 41,800 T/B 81,400 30 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,305 1,325 1,275 1,285 -20 16,306,300 21,160,465,500 2,411 346.829 1,285 T/J 1,242,700 1,280 B 142,200 Total 636,929,900 2,295,405,705,800 117,586 15,560,000 24,503,900 Jakarta, 28 November 2019 Trading Division