List of Securities Quotation: IDX30 Date: Thursday, 27 February 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. --S9B3O1 1,525 1,525 1,495 1,500 -25 19,117,200 28,723,228,000 2,438 1,829.268 1,505 J 3,200 1,500 T/B 217,000 2 ADRO Adaro Energy Tbk. --S2BXO1 1,250 1,275 1,155 1,165 -85 62,491,000 75,070,744,000 7,449 105.909 1,170 J 371,300 1,165 T/B 926,500 3 ANTM Aneka Tambang Tbk. --S2XXO1 630 650 595 600 -30 104,666,900 64,081,750,500 9,961 395.596 605 J 868,700 600 T/B 1,218,300 4 ASII Astra International Tbk. --S4BXO1 6,050 6,100 5,950 5,950 -100 44,801,100 268,389,225,000 6,222 4,254.954 5,975 J 32,000 5,950 T/B 1,540,100 5 BBCA Bank Central Asia Tbk. --S8B3O1 32,100 32,375 31,000 31,450 -650 25,850,900 812,819,827,500 21,387 17,971.429 31,450 T/J 99,700 31,425 B 7,300 6 BBNI Bank Negara Indonesia (Persero) Tbk. CDS8B3O1 7,300 7,300 6,925 7,075 -225 29,663,200 210,031,127,500 8,055 34.028 7,100 J 1,994,400 7,075 T/B 873,200 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,480 4,380 4,120 4,130 -350 207,157,400 870,721,862,000 32,555 4,720.000 4,140 J 314,500 4,130 T/B 459,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,795 1,800 1,735 1,750 -45 10,766,300 18,965,659,500 2,781 228.261 1,750 T/J 421,600 1,745 B 17,800 9 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,650 7,700 7,250 7,350 -300 111,544,300 826,429,707,500 11,265 2,214.743 7,375 J 43,100 7,350 T/B 315,300 10 BRPT Barito Pacific Tbk. --S3XXO1 1,035 1,050 970 980 -55 47,336,400 47,975,020,000 5,369 383.217 980 T/J 185,900 975 B 196,000 11 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 5,950 6,050 5,500 5,900 -50 6,026,400 35,246,762,500 3,865 26,870.702 5,925 J 29,600 5,900 T/B 44,900 12 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,705 1,720 1,600 1,640 -65 9,934,500 16,348,735,000 3,117 164.000 1,640 T/J 67,700 1,635 B 3,800 13 GGRM Gudang Garam Tbk. --M5B3O1 55,000 54,725 52,825 53,175 -1,825 1,216,800 64,997,375,000 3,622 2,075.122 53,225 J 18,600 53,175 T/B 1,497,900 14 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,785 1,795 1,720 1,730 -55 50,097,400 87,496,534,000 6,892 8,636.182 1,730 T/J 207,300 1,725 B 853,300 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,825 10,825 10,350 10,550 -275 5,781,400 61,326,997,500 3,985 391.103 10,550 T/J 65,900 10,525 B 70,600 16 INCO Vale Indonesia Tbk. --S2XXO1 2,870 2,870 2,610 2,620 -250 16,618,700 44,567,603,000 2,742 1,069.388 2,630 J 53,800 2,620 T/B 117,000 17 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,025 7,175 6,800 6,900 -125 5,442,100 37,861,465,000 4,128 1,181.123 6,900 T/J 9,000 6,875 B 112,000 18 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,100 6,250 5,950 5,975 -125 5,565,300 33,710,387,500 4,376 307.883 6,000 J 29,000 5,975 T/B 42,100 19 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 15,325 15,700 15,175 15,250 -75 1,378,400 21,153,070,000 2,291 610.000 15,325 J 1,000 15,250 T/B 3,300 20 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,455 1,465 1,395 1,425 -30 20,543,500 29,326,009,500 3,084 389.557 1,425 T/J 900 1,420 B 1,900 21 KLBF Kalbe Farma Tbk. --S5BXO1 1,285 1,295 1,210 1,250 -35 39,329,700 49,235,578,000 4,866 12,191.554 1,255 J 25,200 1,250 T/B 78,800 22 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,270 1,310 1,255 1,290 20 34,364,900 44,093,213,000 22,606 143.333 1,290 T/J 1,673,700 1,285 B 226,400 23 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,495 1,500 1,385 1,385 -110 80,697,700 114,192,442,500 9,121 461.667 1,390 J 109,800 1,385 T/B 961,600 24 PTBA Bukit Asam Tbk. --S2BXO1 2,360 2,420 2,280 2,290 -70 26,832,100 62,595,661,000 5,568 1,991.304 2,300 J 10,500 2,290 T/B 101,100 25 PTPP PP (Persero) Tbk. --S6XXO1 1,250 1,260 1,150 1,195 -55 46,427,700 55,120,916,500 5,340 224.624 1,195 T/J 165,700 1,190 B 40,600 26 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,000 11,125 10,650 10,875 -125 4,957,000 54,044,252,500 3,664 3,784.188 11,000 J 17,800 10,875 T/B 3,200 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,510 3,550 3,420 3,470 -40 88,389,400 308,519,175,000 11,609 1,823.580 3,480 J 81,900 3,470 T/B 665,400 28 UNTR United Tractors Tbk. --S9BXO1 18,000 18,100 17,525 17,575 -425 3,341,900 59,096,387,500 4,461 20,922.619 17,575 T/J 145,200 17,550 B 400 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,300 7,300 7,025 7,150 -150 13,251,400 94,664,337,500 7,817 183,051.715 7,150 T/J 35,400 7,125 B 265,800 30 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,035 1,045 980 1,000 -35 35,471,100 35,610,682,500 4,268 269.906 1,005 J 377,700 1,000 T/B 393,400 Total 1,159,062,100 4,532,415,736,500 224,904 7,460,100 11,254,300 Jakarta, 27 February 2020 Trading Division