List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 07 February 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 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,315 1,285 1,305 0 15,026,100 19,581,510,500 2,534 118.636 1,310 J 398,300 1,305 T/B 1,841,800 2 AKRA AKR Corporindo Tbk. --S9XXO1 3,310 3,430 3,280 3,400 90 14,479,900 48,611,631,000 2,673 2,709.790 3,400 T/J 80,700 3,390 B 69,000 3 ANTM Aneka Tambang Tbk. --S2XXO1 735 740 720 730 -5 27,156,200 19,803,359,000 2,524 481.308 730 T/J 2,638,900 725 B 307,000 4 ASII Astra International Tbk. --S4BXO1 6,500 6,550 6,400 6,400 -100 13,918,700 89,607,540,000 3,808 4,576.757 6,425 J 178,600 6,400 T/B 109,100 5 BRPT Barito Pacific Tbk. --S3XXO1 1,240 1,270 1,235 1,265 25 58,846,600 73,600,096,000 2,868 494.662 1,265 T/J 593,800 1,260 B 146,100 6 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,195 1,215 1,175 1,195 0 10,949,900 13,118,623,500 2,502 234.082 1,210 J 135,000 1,195 T/B 333,100 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,680 4,720 4,590 4,630 -50 2,391,000 11,097,227,000 2,034 474.872 4,630 T/J 35,300 4,620 B 100,400 8 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,500 6,500 6,375 6,375 -125 2,198,800 14,078,735,000 1,860 29,034.021 6,400 J 19,600 6,375 T/B 184,500 9 CTRA Ciputra Development Tbk. --S6XXO1 915 925 915 920 5 11,402,500 10,485,588,500 1,015 205.983 920 T/J 1,651,700 915 B 164,000 10 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,690 1,740 1,670 1,740 50 20,996,600 36,156,815,000 3,991 174.000 1,740 T/J 2,136,700 1,735 B 79,700 11 EXCL XL Axiata Tbk. --S7BXO1 2,890 2,930 2,860 2,900 10 39,432,100 114,390,631,000 3,726 147.177 2,920 J 54,500 2,900 T/B 241,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,500 11,550 11,400 11,500 0 1,786,400 20,526,965,000 1,647 426.321 11,500 T/J 839,700 11,475 B 1,107,900 13 INCO Vale Indonesia Tbk. --S2XXO1 3,310 3,320 3,280 3,310 0 4,336,400 14,316,174,000 966 1,351.020 3,320 J 68,900 3,310 T/B 259,500 14 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,700 7,875 7,675 7,850 150 4,827,500 37,711,080,000 2,730 1,343.741 7,850 T/J 1,101,300 7,825 B 150,100 15 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,175 17,450 17,025 17,025 -150 1,098,000 18,852,275,000 1,850 681.000 17,175 J 2,000 17,025 T/B 109,900 16 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,525 10,550 10,325 10,425 -100 1,145,100 11,959,450,000 1,803 74.464 10,425 T/J 2,100 10,400 B 36,100 17 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,510 1,525 1,495 1,495 -15 2,116,300 3,177,986,500 896 408.693 1,495 T/J 2,012,300 1,490 B 97,700 18 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,800 4,930 4,780 4,900 100 5,126,200 25,019,412,000 3,204 288.949 4,910 J 93,100 4,900 T/B 1,300 19 KLBF Kalbe Farma Tbk. --S5BXO1 1,460 1,485 1,460 1,470 10 12,388,300 18,270,211,000 1,942 14,337.267 1,475 J 1,600 1,470 T/B 151,600 20 LPPF Matahari Department Store Tbk. --S9XXO1 3,250 3,290 3,240 3,250 0 3,459,700 11,271,649,000 1,110 73.644 3,250 T/J 5,700 3,240 B 69,800 21 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,615 1,620 1,590 1,590 -25 23,493,500 37,622,680,000 5,610 176.667 1,590 T/J 608,100 1,585 B 307,000 22 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,520 1,555 1,500 1,540 20 110,802,500 170,667,338,000 12,664 513.333 1,540 T/J 816,700 1,535 B 1,108,000 23 PTBA Bukit Asam Tbk. --S2BXO1 2,290 2,340 2,260 2,320 30 11,738,300 27,179,101,000 2,723 2,017.391 2,320 T/J 17,100 2,310 B 24,500 24 PTPP PP (Persero) Tbk. --S6XXO1 1,450 1,490 1,430 1,475 25 17,823,500 26,203,559,000 3,358 277.256 1,480 J 303,700 1,475 T/B 1,110,800 25 SCMA Surya Citra Media Tbk. --S9XXO1 1,405 1,400 1,375 1,395 -10 12,437,900 17,257,576,000 1,543 631.070 1,395 T/J 918,300 1,390 B 72,000 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,760 3,820 3,760 3,790 30 53,578,900 203,296,314,000 4,868 1,991.749 3,800 J 362,900 3,790 T/B 444,700 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,725 8,800 8,700 8,800 75 2,759,400 24,170,512,500 636 2,035.082 8,825 J 107,200 8,800 T/B 25,100 28 UNTR United Tractors Tbk. --S9BXO1 18,700 18,975 18,700 18,800 100 3,671,200 69,107,247,500 3,258 22,380.952 18,800 T/J 13,500 18,775 B 800 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,950 7,975 7,900 7,900 -50 11,461,800 90,802,820,000 5,313 202,252.944 7,925 J 11,300 7,900 T/B 900,000 30 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,020 2,030 1,965 1,975 -45 10,845,000 21,609,813,500 2,833 507.643 1,980 J 2,000 1,975 T/B 217,600 Total 511,694,300 1,299,553,920,500 88,489 15,210,600 9,771,000 Jakarta, 07 February 2020 Trading Division