List of Securities Quotation: IDX30 Date: Tuesday, 10 March 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. --M9B3O1 1,395 1,450 1,370 1,430 35 15,901,500 22,572,397,500 4,314 1,743.902 1,430 T/J 798,100 1,425 B 21,600 2 ADRO Adaro Energy Tbk. --M2BXO1 1,010 1,060 1,010 1,030 20 47,800,300 49,242,753,500 6,613 93.636 1,035 J 1,032,300 1,030 T/B 536,200 3 ANTM Aneka Tambang Tbk. --M2XXO1 555 585 555 575 20 76,294,500 43,887,450,000 5,405 379.113 580 J 286,800 575 T/B 3,844,100 4 ASII Astra International Tbk. --M4BXO1 5,025 5,325 5,100 5,150 125 86,444,600 449,297,472,500 10,763 3,682.859 5,175 J 143,800 5,150 T/B 797,300 5 BBCA Bank Central Asia Tbk. --M8B3O1 28,925 30,050 29,200 29,625 700 26,733,400 794,722,720,000 18,141 16,928.571 29,625 T/J 215,500 29,600 B 35,500 6 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3O1 5,650 5,925 5,600 5,675 25 82,270,300 474,848,647,500 14,205 27.295 5,700 J 727,400 5,675 T/B 171,400 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 3,750 4,030 3,780 3,910 160 165,975,500 654,057,678,000 23,615 4,468.571 3,920 J 1,900 3,910 T/B 2,982,100 8 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,450 1,525 1,430 1,500 50 36,179,700 53,913,550,000 5,778 195.652 1,505 J 15,500 1,500 T/B 8,186,700 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 6,575 7,000 6,650 6,875 300 57,026,000 393,262,075,000 7,802 2,071.613 6,900 J 27,300 6,875 T/B 4,184,700 10 BRPT Barito Pacific Tbk. --M3XXO1 845 885 805 825 -20 52,913,700 44,656,702,500 7,825 322.606 825 T/J 270,600 820 B 222,300 11 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 5,800 6,125 5,800 5,875 75 6,916,800 41,228,772,500 5,087 26,756.843 5,900 J 200 5,875 T/B 21,700 12 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,570 1,625 1,550 1,560 -10 12,272,200 19,483,258,500 2,968 156.000 1,565 J 10,600 1,560 T/B 512,700 13 GGRM Gudang Garam Tbk. --M5B3O1 44,975 46,300 44,700 45,850 875 1,558,200 71,538,807,500 3,585 1,789.268 45,875 J 300 45,850 T/B 121,000 14 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,555 1,660 1,555 1,600 45 69,833,000 112,704,504,000 6,503 7,987.220 1,605 J 9,200 1,600 T/B 2,050,800 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,375 11,000 10,300 10,775 400 4,665,700 50,218,275,000 4,367 399.444 10,800 J 92,500 10,775 T/B 1,100 16 INCO Vale Indonesia Tbk. --M2XXO1 2,230 2,400 2,230 2,320 90 18,329,000 42,583,527,000 2,705 946.939 2,340 J 40,100 2,320 T/B 120,500 17 INDF Indofood Sukses Makmur Tbk. --M5BXO1 6,375 6,900 6,375 6,750 375 10,166,500 68,517,045,000 5,993 1,155.446 6,800 J 76,200 6,750 T/B 33,300 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 5,275 5,975 5,300 5,675 400 15,080,400 84,966,742,500 7,270 292.425 5,700 J 24,200 5,675 T/B 44,300 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 13,650 14,275 13,325 13,800 150 3,663,600 50,719,465,000 4,190 552.000 13,875 J 100 13,800 T/B 52,700 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,350 1,410 1,250 1,375 25 6,049,400 8,260,656,500 2,639 375.888 1,375 T/J 18,200 1,370 B 83,100 21 KLBF Kalbe Farma Tbk. --M5BXO1 1,140 1,210 1,145 1,155 15 38,897,600 45,541,457,500 6,374 11,264.996 1,160 J 90,500 1,155 T/B 196,000 22 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,215 1,250 1,150 1,155 -60 48,506,600 57,127,129,500 16,713 128.333 1,155 T/J 1,855,300 1,150 B 171,000 23 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,170 1,240 1,170 1,205 35 84,443,700 102,546,249,000 7,982 401.667 1,210 J 995,900 1,205 T/B 1,519,000 24 PTBA Bukit Asam Tbk. --M2BXO1 2,210 2,320 2,220 2,310 100 23,587,000 53,713,141,000 5,056 2,008.696 2,310 T/J 64,200 2,300 B 35,800 25 PTPP PP (Persero) Tbk. --M6XXO1 950 1,035 950 980 30 54,683,400 54,565,670,000 4,992 184.211 985 J 50,300 980 T/B 704,900 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 9,525 9,950 9,250 9,500 -25 6,485,700 61,935,960,000 4,552 3,305.728 9,550 J 22,100 9,500 T/B 29,300 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,500 3,620 3,480 3,490 -10 119,718,000 422,626,463,000 13,468 1,834.091 3,500 J 170,300 3,490 T/B 3,965,800 28 UNTR United Tractors Tbk. --M9BXO1 15,800 17,000 16,025 16,525 725 5,256,500 87,129,227,500 6,231 19,672.619 16,550 J 4,800 16,525 T/B 15,800 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,025 7,375 7,025 7,100 75 14,816,900 106,410,905,000 7,205 181,771.633 7,150 J 600 7,100 T/B 6,700 30 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 830 900 830 850 20 61,497,100 53,067,489,000 6,429 229.420 855 J 289,200 850 T/B 350,900 Total 1,253,966,800 4,575,346,191,500 228,770 7,334,000 31,018,300 Jakarta, 10 March 2020 Trading Division