List of Securities Quotation: IDX30 Date: Friday, 03 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 1,230 1,280 1,210 1,280 50 19,467,100 24,354,870,500 3,001 1,560.976 1,285 J 15,400 1,280 T/B 439,600 2 ADRO Adaro Energy Tbk. --M2BX-1 1,040 1,100 1,040 1,100 60 43,071,600 46,507,853,000 6,174 100.000 1,100 T/J 3,417,000 1,095 B 76,600 3 ANTM Aneka Tambang Tbk. --M2XX-1 452 472 450 464 12 115,728,200 53,566,211,200 7,296 305.927 466 J 177,400 464 T/B 665,800 4 ASII Astra International Tbk. --M4BX-1 3,930 4,050 3,860 3,900 -30 42,577,100 166,314,983,000 7,087 2,788.961 3,900 T/J 758,400 3,890 B 110,200 5 BBCA Bank Central Asia Tbk. --M8B3-1 27,050 27,650 26,825 27,475 425 22,101,200 602,592,502,500 13,782 15,700.000 27,475 T/J 181,100 27,450 B 7,600 6 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,850 4,040 3,840 4,010 160 47,584,600 188,191,043,000 9,725 19.287 4,020 J 410,900 4,000 B 49,000 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,870 2,950 2,830 2,890 20 293,146,900 842,277,192,000 29,719 3,302.857 2,900 J 2,037,700 2,890 T/B 6,452,200 8 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 845 935 850 920 75 57,311,600 51,429,923,000 6,377 120.000 920 T/J 1,190,000 915 B 472,700 9 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,750 5,025 4,800 5,025 275 52,612,800 258,974,109,000 8,268 1,514.161 5,025 T/J 12,400 5,000 B 500 10 BRPT Barito Pacific Tbk. --M3XX-1 830 1,005 850 1,000 170 185,154,600 173,770,542,000 14,152 391.037 1,005 J 328,700 1,000 T/B 480,300 11 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,890 5,175 4,760 4,850 -40 11,006,700 53,941,942,500 6,050 22,088.628 4,850 T/J 172,400 4,820 B 2,072,500 12 ERAA Erajaya Swasembada Tbk. --M9XX-1 930 975 920 930 0 12,096,300 11,400,762,500 3,274 93.000 935 J 900 930 T/B 67,700 13 GGRM Gudang Garam Tbk. --M5B3-1 43,975 46,650 44,100 46,650 2,675 1,251,600 56,979,282,500 4,459 1,820.488 46,675 J 7,300 46,650 T/B 7,600 14 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,535 1,620 1,525 1,605 70 38,766,400 61,214,369,500 5,553 8,012.181 1,610 J 681,800 1,605 T/B 209,200 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,200 10,300 9,925 10,000 -200 4,190,800 42,522,855,000 3,222 370.714 10,025 J 100 10,000 T/B 534,700 16 INCO Vale Indonesia Tbk. --M2XX-1 2,210 2,370 2,220 2,320 110 9,716,800 22,537,539,000 3,098 946.939 2,320 T/J 114,400 2,310 B 18,200 17 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,800 6,925 6,475 6,600 -200 12,287,400 80,903,477,500 5,726 1,129.769 6,600 T/J 1,346,800 6,575 B 115,700 18 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,210 4,640 4,210 4,510 300 10,788,800 47,797,669,000 4,946 232.394 4,520 J 85,900 4,510 T/B 404,700 19 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,825 12,150 11,575 11,925 100 4,005,000 47,864,967,500 4,025 477.000 11,925 T/J 455,700 11,900 B 8,300 20 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 965 1,005 960 970 5 26,431,200 25,869,991,500 4,943 265.172 975 J 66,800 970 T/B 84,900 21 KLBF Kalbe Farma Tbk. --M5BX-1 1,285 1,300 1,230 1,250 -35 59,542,900 74,747,995,000 8,613 12,191.554 1,250 T/J 1,125,400 1,245 B 68,800 22 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,000 1,045 990 1,000 0 25,041,000 25,148,909,000 6,728 111.111 1,000 T/J 1,288,900 995 B 163,100 23 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 800 840 795 800 0 199,167,500 162,230,179,000 11,447 266.667 805 J 980,400 800 T/B 3,511,200 24 PTBA Bukit Asam Tbk. --M2BX-1 2,030 2,130 2,020 2,110 80 25,841,300 54,227,038,000 6,401 1,834.783 2,110 T/J 10,000 2,100 B 15,700 25 PTPP PP (Persero) Tbk. --M6XX-1 525 585 525 570 45 69,448,800 38,908,980,000 4,495 107.143 575 J 93,400 570 T/B 149,000 26 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,500 7,775 7,500 7,700 200 3,988,100 30,525,875,000 2,814 2,679.379 7,725 J 2,500 7,700 T/B 313,800 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,130 3,220 3,120 3,200 70 83,469,200 265,840,347,000 10,027 1,681.688 3,210 J 1,426,400 3,200 T/B 4,158,400 28 UNTR United Tractors Tbk. --M9BX-1 16,900 17,700 16,900 17,150 250 4,349,900 74,699,082,500 4,927 20,416.667 17,150 T/J 99,000 17,050 B 100 29 UNVR Unilever Indonesia Tbk. --M5BX-1 7,225 7,250 6,925 7,100 -125 18,556,300 131,221,500,000 8,200 181,771.633 7,100 T/J 76,600 7,075 B 100 30 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 488 515 486 510 22 124,082,500 62,387,549,200 5,998 137.652 515 J 2,327,100 510 T/B 988,900 Total 1,622,784,200 3,778,949,540,400 220,527 18,890,800 21,647,100 Jakarta, 03 April 2020 Trading Division