List of Securities Quotation: IDX30 Date: Friday, 27 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 1,275 1,365 1,200 1,310 35 27,042,000 35,520,132,000 7,033 1,597.561 1,310 T/J 300,000 1,295 B 1,100 2 ADRO Adaro Energy Tbk. --M2BX-1 965 1,050 920 990 25 76,999,800 76,677,706,000 10,932 90.000 995 J 249,200 990 T/B 60,200 3 ANTM Aneka Tambang Tbk. --M2XX-1 416 505 426 460 44 292,787,100 138,119,782,300 20,884 303.290 462 J 40,000 460 T/B 437,300 4 ASII Astra International Tbk. --M4BX-1 3,620 4,360 3,650 4,080 460 150,312,000 614,475,766,000 24,652 2,917.683 4,080 T/J 270,800 4,070 B 2,500 5 BBCA Bank Central Asia Tbk. --M8B3-1 26,400 29,475 26,775 27,550 1,150 53,936,600 1,515,112,735,000 44,105 15,742.857 27,575 J 400 27,550 T/B 139,000 6 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 3,590 4,240 3,650 3,990 400 164,991,800 662,753,568,000 29,472 19.190 3,990 T/J 296,500 3,960 B 2,000 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,940 3,670 3,000 3,230 290 480,930,500 1,627,316,514,000 56,771 3,691.429 3,240 J 54,900 3,230 T/B 1,747,100 8 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 820 990 850 890 70 137,654,200 126,835,822,500 12,240 116.087 895 J 702,000 890 T/B 288,300 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,470 5,225 4,500 4,940 470 198,406,000 980,072,379,500 23,710 1,488.548 4,940 T/J 842,600 4,930 B 77,100 10 BRPT Barito Pacific Tbk. --M3XX-1 545 660 555 620 75 103,599,600 64,273,863,500 9,905 242.443 620 T/J 557,900 615 B 18,000 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,210 5,000 4,300 4,910 700 8,642,300 41,521,381,000 6,640 22,361.889 4,920 J 13,200 4,910 T/B 43,200 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 885 1,040 855 900 15 65,373,700 62,189,024,500 11,249 90.000 910 J 1,400 900 T/B 95,000 13 GGRM Gudang Garam Tbk. --M5B3-1 41,800 45,300 42,000 44,000 2,200 1,858,400 82,229,620,000 4,663 1,717.073 44,200 J 400 44,000 T/B 47,200 14 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,415 1,565 1,430 1,445 30 73,923,800 112,100,784,000 7,902 7,213.458 1,450 J 120,000 1,445 T/B 642,600 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,500 10,350 9,500 9,975 475 6,618,600 65,379,762,500 6,014 369.787 9,975 T/J 79,000 9,900 B 2,400 16 INCO Vale Indonesia Tbk. --M2XX-1 1,890 2,070 1,950 2,000 110 20,310,500 40,948,728,000 3,274 816.327 2,010 J 50,000 2,000 T/B 623,400 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,975 6,800 6,050 6,800 825 26,793,200 170,342,077,500 10,354 1,164.005 6,850 J 3,200 6,800 T/B 150,000 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,640 4,200 3,800 4,170 530 10,514,100 43,040,758,000 4,808 214.874 4,170 T/J 2,000 4,150 B 1,200 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,400 14,875 12,350 13,350 950 5,796,500 80,630,555,000 8,932 534.000 13,400 J 1,000 13,350 T/B 90,600 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 940 1,065 960 1,010 70 28,508,300 28,938,737,000 5,420 276.107 1,010 T/J 1,818,300 1,000 B 236,900 21 KLBF Kalbe Farma Tbk. --M5BX-1 950 1,160 960 1,010 60 180,228,800 186,153,253,000 21,776 9,850.775 1,015 J 188,500 1,010 T/B 171,200 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 880 1,050 885 905 25 70,786,300 66,779,720,000 11,970 100.556 905 T/J 526,900 900 B 259,400 23 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 680 835 700 760 80 316,415,300 245,376,957,000 18,996 253.333 765 J 399,100 760 T/B 4,089,200 24 PTBA Bukit Asam Tbk. --M2BX-1 2,020 2,240 1,995 2,040 20 71,887,800 152,545,797,000 10,043 1,773.913 2,040 T/J 1,602,400 2,030 B 24,000 25 PTPP PP (Persero) Tbk. --M6XX-1 530 630 540 585 55 167,398,200 98,670,106,000 8,649 109.962 590 J 348,800 585 T/B 1,830,500 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,800 8,150 6,950 7,975 1,175 14,052,900 108,651,117,500 6,788 2,775.071 7,975 T/J 125,800 7,900 B 300 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,980 3,270 3,050 3,090 110 200,952,500 634,751,935,000 29,762 1,623.880 3,100 J 917,300 3,090 T/B 5,248,700 28 UNTR United Tractors Tbk. --M9BX-1 15,025 16,425 15,300 15,500 475 8,655,900 136,966,252,500 9,253 18,452.381 15,525 J 2,600 15,500 T/B 31,700 29 UNVR Unilever Indonesia Tbk. --M5BX-1 6,775 7,725 6,500 6,800 25 30,521,200 214,451,352,500 18,007 174,091.142 6,825 J 1,000 6,800 T/B 34,700 30 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 456 555 468 510 54 158,036,100 82,198,676,200 9,823 137.652 515 J 166,700 510 T/B 6,155,100 Total 3,153,934,000 8,495,024,863,000 454,027 9,681,900 22,549,900 Jakarta, 27 March 2020 Trading Division