List of Securities Quotation: IDX30 Date: Monday, 16 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. --M9B3-1 1,405 1,380 1,310 1,310 -95 15,934,600 20,980,861,000 2,759 1,597.561 1,310 T/J 5,426,600 0 B 0 2 ADRO Adaro Energy Tbk. --M2BX-1 830 830 775 775 -55 26,742,000 20,912,048,000 4,853 70.455 775 T/J 9,782,100 0 B 0 3 ANTM Aneka Tambang Tbk. --M2XX-1 478 474 446 446 -32 57,292,700 25,691,640,200 5,623 294.059 446 T/J 10,174,700 0 B 0 4 ASII Astra International Tbk. --M4BX-1 4,870 4,770 4,530 4,590 -280 55,655,900 257,162,409,000 10,040 3,282.393 4,600 J 1,500 4,590 T/B 834,800 5 BBCA Bank Central Asia Tbk. --M8B3-1 28,300 28,300 26,575 27,525 -775 30,109,700 825,678,660,000 21,731 15,728.571 27,550 J 900 27,525 T/B 170,300 6 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 5,200 5,250 4,840 4,840 -360 49,165,000 241,203,153,000 14,020 23.279 4,840 T/J 3,962,800 0 B 0 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,720 3,750 3,460 3,500 -220 178,420,500 631,744,168,000 33,143 4,000.000 3,510 J 454,500 3,500 T/B 255,100 8 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,335 1,310 1,245 1,245 -90 14,903,000 18,945,694,000 3,097 162.391 1,245 T/J 809,700 0 B 0 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 6,350 6,200 5,925 5,925 -425 61,134,800 365,487,997,500 9,464 1,785.354 5,925 T/J 29,861,800 0 B 0 10 BRPT Barito Pacific Tbk. --M3XX-1 655 675 610 610 -45 85,752,200 53,881,197,500 4,725 238.533 610 T/J 7,062,200 0 B 0 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,550 5,400 5,175 5,175 -375 6,221,600 32,424,037,500 5,844 23,568.794 5,175 T/J 1,350,800 0 B 0 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,385 1,385 1,290 1,290 -95 3,776,700 4,898,826,000 1,446 129.000 1,290 T/J 3,271,000 0 B 0 13 GGRM Gudang Garam Tbk. --M5B3-1 41,600 41,600 38,700 39,175 -2,425 1,814,000 72,225,837,500 4,784 1,528.780 39,300 J 700 39,175 T/B 4,300 14 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,510 1,510 1,405 1,405 -105 35,546,800 50,412,002,500 4,122 7,013.778 1,405 T/J 11,182,500 0 B 0 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,975 10,925 10,325 10,400 -575 6,384,200 66,543,100,000 4,255 385.542 10,425 J 600 10,400 T/B 239,000 16 INCO Vale Indonesia Tbk. --M2XX-1 1,910 1,880 1,780 1,780 -130 4,016,600 7,179,399,500 997 726.531 1,780 T/J 1,533,100 0 B 0 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,900 7,000 6,425 6,425 -475 13,687,800 88,706,935,000 5,803 1,099.813 6,425 T/J 26,800 0 B 0 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,870 4,850 4,530 4,530 -340 4,594,600 21,046,355,000 2,623 233.425 4,530 T/J 661,300 0 B 0 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,275 11,075 10,500 10,500 -775 2,211,700 23,447,077,500 2,966 420.000 10,500 T/J 407,900 0 B 0 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,160 1,140 1,080 1,080 -80 6,808,700 7,396,658,500 1,728 295.243 1,080 T/J 401,400 0 B 0 21 KLBF Kalbe Farma Tbk. --M5BX-1 1,040 1,125 995 1,000 -40 59,267,400 62,033,287,000 9,884 9,753.243 1,005 J 218,100 1,000 T/B 743,900 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,000 1,000 930 930 -70 19,489,400 18,156,453,000 5,483 103.333 930 T/J 9,531,900 0 B 0 23 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 980 940 915 915 -65 50,015,600 46,011,629,500 5,460 305.000 915 T/J 12,321,400 0 B 0 24 PTBA Bukit Asam Tbk. --M2BX-1 1,970 1,950 1,835 1,835 -135 19,858,600 36,764,039,000 7,131 1,595.652 1,835 T/J 2,693,200 0 B 0 25 PTPP PP (Persero) Tbk. --M6XX-1 780 755 730 730 -50 21,372,400 15,713,184,000 2,073 137.218 730 T/J 10,394,300 0 B 0 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,575 7,650 7,050 7,050 -525 4,238,900 30,877,710,000 2,595 2,453.198 7,050 T/J 4,310,200 0 B 0 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,390 3,300 3,160 3,160 -230 115,972,300 367,218,154,000 13,158 1,660.667 3,160 T/J 43,933,400 0 B 0 28 UNTR United Tractors Tbk. --M9BX-1 15,600 15,400 14,525 14,525 -1,075 2,676,400 39,223,262,500 3,466 17,291.667 14,525 T/J 771,000 0 B 0 29 UNVR Unilever Indonesia Tbk. --M5BX-1 7,500 7,500 6,975 6,975 -525 18,254,300 129,708,942,500 10,897 178,571.429 6,975 T/J 1,291,900 0 B 0 30 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 635 630 595 595 -40 34,751,000 20,840,438,500 3,852 160.594 595 T/J 6,865,900 0 B 0 Total 1,006,069,400 3,602,515,157,200 208,022 178,704,200 2,247,400 Jakarta, 16 March 2020 Trading Division