List of Securities Quotation: IDX30 Date: Wednesday, 01 April 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 1,300 1,335 1,250 1,290 -10 7,736,700 10,031,770,000 2,182 1,573.171 1,290 T/J 499,500 1,270 B 900 2 ADRO Adaro Energy Tbk. --M2BX-1 990 1,030 940 1,020 30 56,063,700 55,916,553,500 7,248 92.727 1,020 T/J 484,800 1,005 B 53,600 3 ANTM Aneka Tambang Tbk. --M2XX-1 450 462 434 436 -14 81,224,700 36,294,336,800 7,463 287.466 438 J 121,900 436 T/B 754,100 4 ASII Astra International Tbk. --M4BX-1 3,900 4,090 3,650 3,770 -130 78,042,900 302,957,864,000 12,568 2,695.996 3,770 T/J 743,700 3,760 B 525,900 5 BBCA Bank Central Asia Tbk. --M8B3-1 27,625 28,750 27,125 27,400 -225 30,566,300 852,200,672,500 21,279 15,657.143 27,400 T/J 1,125,300 27,350 B 400 6 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 3,820 4,000 3,670 3,680 -140 86,485,500 329,663,872,000 14,606 17.699 3,690 J 22,700 3,680 T/B 2,121,200 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,020 3,080 2,900 2,930 -90 271,743,600 810,867,167,000 40,775 3,348.571 2,930 T/J 1,823,100 2,920 B 64,900 8 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 840 880 800 835 -5 44,090,900 37,588,179,000 4,678 108.913 835 T/J 173,200 830 B 856,700 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,680 4,880 4,440 4,610 -70 76,183,500 354,682,048,000 13,209 1,389.111 4,610 T/J 1,533,500 4,570 B 180,200 10 BRPT Barito Pacific Tbk. --M3XX-1 725 855 705 745 20 200,388,300 158,132,188,500 18,423 291.323 750 J 460,700 745 T/B 456,000 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,940 5,250 4,660 4,750 -190 9,473,500 45,778,596,000 4,179 21,633.192 4,750 T/J 277,400 4,700 B 19,000 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 935 1,015 870 885 -50 26,749,300 25,170,799,000 6,733 88.500 890 J 15,900 885 T/B 145,200 13 GGRM Gudang Garam Tbk. --M5B3-1 41,100 43,350 40,000 40,050 -1,050 1,510,200 62,410,832,500 2,980 1,562.927 40,325 J 300 40,050 T/B 13,000 14 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,425 1,485 1,410 1,415 -10 52,784,400 75,529,305,500 5,378 7,063.698 1,420 J 6,200 1,415 T/B 436,300 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,225 10,475 9,900 10,150 -75 4,606,400 46,693,190,000 4,385 376.274 10,150 T/J 689,700 10,100 B 11,400 16 INCO Vale Indonesia Tbk. --M2XX-1 2,160 2,270 2,010 2,030 -130 10,298,300 21,633,476,000 2,434 828.571 2,040 J 18,100 2,030 T/B 262,400 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,350 6,550 6,275 6,350 0 15,997,900 102,415,587,500 6,816 1,086.975 6,350 T/J 54,900 6,325 B 40,600 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,010 4,130 3,770 4,000 -10 8,003,700 31,760,896,000 4,283 206.114 4,000 T/J 38,000 3,990 B 1,000 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,500 12,800 11,900 12,175 -325 1,884,900 23,102,260,000 2,260 487.000 12,175 T/J 536,400 12,025 B 5,200 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 950 985 905 920 -30 12,247,700 11,589,873,500 3,258 251.504 920 T/J 452,700 915 B 134,500 21 KLBF Kalbe Farma Tbk. --M5BX-1 1,200 1,290 1,150 1,165 -35 111,236,300 134,485,162,500 13,026 11,362.528 1,165 T/J 1,362,300 1,160 B 180,400 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 905 930 850 900 -5 22,202,700 20,008,198,500 9,927 100.000 900 T/J 1,654,000 895 B 50,000 23 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 775 815 735 735 -40 148,067,300 114,215,254,500 9,077 245.000 740 J 211,100 735 T/B 40,100 24 PTBA Bukit Asam Tbk. --M2BX-1 2,180 2,230 2,040 2,050 -130 30,561,000 64,684,744,000 6,771 1,782.609 2,050 T/J 1,381,300 2,040 B 269,100 25 PTPP PP (Persero) Tbk. --M6XX-1 550 580 515 515 -35 66,367,100 36,034,827,000 5,972 96.805 515 T/J 596,400 0 B 0 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,625 7,850 7,300 7,700 75 6,605,300 50,787,550,000 4,658 2,679.379 7,725 J 100 7,700 T/B 159,800 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,160 3,200 3,040 3,100 -60 104,550,600 325,321,545,000 14,242 1,629.135 3,100 T/J 78,300 3,060 B 3,800 28 UNTR United Tractors Tbk. --M9BX-1 16,900 17,200 16,025 16,625 -275 3,443,100 57,530,102,500 4,834 19,791.667 16,625 T/J 133,500 16,500 B 19,600 29 UNVR Unilever Indonesia Tbk. --M5BX-1 7,250 7,475 7,000 7,150 -100 13,801,800 99,079,972,500 8,070 183,051.715 7,150 T/J 1,377,500 7,125 B 300 30 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 484 510 468 480 -4 64,042,300 31,502,414,500 4,920 129.555 480 T/J 1,349,900 478 B 26,700 Total 1,646,959,900 4,328,069,238,300 266,634 17,222,400 6,832,300 Jakarta, 01 April 2020 Trading Division