List of Securities Quotation: IDX30 Date: Thursday, 09 July 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. 1,545 1,570 1,540 1,560 15 8,125,300 12,654,567,500 3,159 1,902.439 1,565 J 23,900 1,560 T/B 495,500 2 ADRO Adaro Energy Tbk. 1,065 1,125 1,060 1,095 30 138,899,500 152,582,235,000 12,798 99.545 1,100 J 831,100 1,095 T/B 2,213,900 3 ANTM Aneka Tambang Tbk. 660 670 650 650 -10 66,422,900 43,834,399,000 6,407 428.562 655 J 1,897,000 650 T/B 2,125,100 4 ASII Astra International Tbk. 4,910 5,000 4,880 4,900 -10 33,377,800 164,693,039,000 6,602 3,504.080 4,900 T/J 928,000 4,890 B 110,100 5 BBCA Bank Central Asia Tbk. 31,000 31,200 30,150 30,500 -500 18,708,700 577,591,107,500 12,441 17,428.571 30,525 J 12,900 30,500 T/B 35,200 6 BBNI Bank Negara Indonesia (Persero) Tbk. 4,800 4,860 4,720 4,730 -70 58,250,600 278,272,761,000 16,115 22.750 4,730 T/J 495,300 4,720 B 1,030,000 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,190 3,230 3,140 3,140 -50 192,182,300 609,851,880,000 26,916 3,588.571 3,140 T/J 4,451,200 3,130 B 2,508,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,340 1,365 1,305 1,315 -25 162,427,900 216,210,294,500 12,791 171.522 1,320 J 138,000 1,315 T/B 450,500 9 BMRI Bank Mandiri (Persero) Tbk. 5,275 5,400 5,200 5,250 -25 49,138,600 259,821,175,000 9,345 1,581.959 5,275 J 273,800 5,250 T/B 2,446,000 10 BRPT Barito Pacific Tbk. 1,190 1,250 1,190 1,225 35 83,651,700 103,231,825,000 10,197 479.021 1,230 J 239,800 1,225 T/B 133,500 11 CPIN Charoen Pokphand Indonesia Tbk 6,350 6,425 6,025 6,050 -300 10,296,700 63,260,100,000 6,057 27,553.855 6,075 J 63,500 6,050 T/B 219,500 12 ERAA Erajaya Swasembada Tbk. 1,320 1,335 1,295 1,300 -20 23,675,300 30,929,194,000 5,766 130.000 1,305 J 59,500 1,300 T/B 121,700 13 GGRM Gudang Garam Tbk. 47,000 47,500 46,950 47,225 225 1,102,000 52,123,992,500 2,746 1,842.927 47,275 J 100 47,225 T/B 13,900 14 HMSP H.M. Sampoerna Tbk. 1,660 1,690 1,665 1,665 5 31,617,600 52,972,633,500 4,504 8,311.701 1,670 J 244,000 1,665 T/B 126,600 15 ICBP Indofood CBP Sukses Makmur Tbk. 9,450 9,525 9,350 9,350 -100 5,609,200 52,795,672,500 4,437 346.617 9,375 J 700 9,350 T/B 179,600 16 INCO Vale Indonesia Tbk. 3,120 3,160 3,090 3,100 -20 13,934,800 43,479,750,000 3,010 1,265.306 3,100 T/J 942,500 3,090 B 511,100 17 INDF Indofood Sukses Makmur Tbk. 6,625 6,675 6,550 6,550 -75 9,461,600 62,319,730,000 4,088 1,121.211 6,575 J 31,600 6,550 T/B 3,789,700 18 INKP Indah Kiat Pulp & Paper Tbk. 7,575 8,075 7,575 7,825 250 26,564,900 208,276,620,000 12,273 403.211 7,825 T/J 244,500 7,800 B 6,400 19 INTP Indocement Tunggal Prakarsa Tbk. 11,900 12,075 11,700 11,725 -175 3,238,600 38,401,675,000 2,443 469.000 11,750 J 3,500 11,725 T/B 53,500 20 JPFA Japfa Comfeed Indonesia Tbk. 1,195 1,220 1,175 1,180 -15 48,371,500 57,671,437,000 5,822 322.581 1,185 J 476,700 1,180 T/B 630,300 21 KLBF Kalbe Farma Tbk. 1,520 1,540 1,510 1,530 10 33,397,400 50,961,101,000 4,043 14,922.462 1,530 T/J 44,700 1,525 B 549,800 22 MNCN Media Nusantara Citra Tbk. 910 925 910 910 0 58,537,500 53,582,620,500 4,858 101.111 915 J 822,600 910 T/B 437,100 23 PGAS Perusahaan Gas Negara Tbk. 1,170 1,190 1,155 1,160 -10 143,608,200 168,342,552,500 8,472 386.667 1,165 J 2,694,200 1,160 T/B 3,063,700 24 PTBA Bukit Asam Tbk. 2,080 2,170 2,060 2,100 20 129,801,200 275,720,196,000 18,106 1,826.087 2,110 J 728,400 2,100 T/B 3,750,600 25 PTPP PP (Persero) Tbk. 1,005 1,030 990 995 -10 60,174,600 60,718,440,000 5,124 187.030 995 T/J 1,168,400 990 B 3,787,800 26 SMGR Semen Indonesia (Persero) Tbk. 9,725 9,850 9,500 9,500 -225 3,679,100 35,403,087,500 2,195 3,305.728 9,550 J 5,200 9,500 T/B 51,400 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,150 3,190 3,110 3,110 -40 125,940,800 397,574,185,000 16,578 1,634.391 3,120 J 90,300 3,110 T/B 8,579,400 28 UNTR United Tractors Tbk. 18,450 19,125 18,325 18,450 0 9,057,900 169,273,845,000 8,540 21,964.286 18,550 J 2,500 18,450 T/B 50,900 29 UNVR Unilever Indonesia Tbk. 8,100 8,175 7,975 7,975 -125 12,857,400 103,702,067,500 5,978 204,173.067 8,025 J 13,700 7,975 T/B 319,400 30 WSKT Waskita Karya (Persero) Tbk. 725 750 720 725 0 159,171,800 116,923,708,000 8,962 195.682 730 J 1,071,500 725 T/B 3,440,800 Total 1,721,283,400 4,513,175,891,000 250,773 17,999,100 41,231,300 Jakarta, 09 July 2020 Trading Division