List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 11 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 1,280 1,315 1,275 1,315 35 32,034,700 41,514,635,500 4,374 119.545 1,320 J 1,028,700 1,315 T/B 100,600 2 AKRA AKR Corporindo Tbk. --S9XXO1 3,290 3,320 3,220 3,250 -40 11,223,300 36,433,419,000 1,155 2,590.240 3,260 J 17,600 3,250 T/B 13,700 3 ANTM Aneka Tambang Tbk. --S2XXO1 720 730 715 720 0 21,224,000 15,264,216,000 2,515 474.715 720 T/J 734,300 715 B 1,574,800 4 ASII Astra International Tbk. --S4BXO1 6,200 6,300 6,050 6,100 -100 54,325,000 334,058,452,500 6,901 4,362.222 6,125 J 252,800 6,100 T/B 1,140,500 5 BRPT Barito Pacific Tbk. --S3XXO1 1,245 1,260 1,235 1,250 5 24,460,300 30,487,114,500 1,453 488.797 1,255 J 115,200 1,245 B 403,200 6 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,140 1,155 1,120 1,135 -5 3,338,900 3,786,615,000 796 222.329 1,135 T/J 94,800 1,125 B 148,800 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,510 4,850 4,540 4,850 340 6,411,000 30,290,835,000 3,883 497.436 4,850 T/J 49,100 4,840 B 5,100 8 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,225 6,375 6,225 6,300 75 2,069,400 13,019,962,500 1,255 28,692.444 6,300 T/J 41,600 6,275 B 2,500 9 CTRA Ciputra Development Tbk. --S6XXO1 905 915 895 915 10 4,042,000 3,671,776,500 940 204.863 915 T/J 14,400 910 B 15,200 10 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,745 1,770 1,735 1,745 0 19,335,400 33,828,897,000 2,618 174.500 1,750 J 487,700 1,745 T/B 3,538,500 11 EXCL XL Axiata Tbk. --S7BXO1 2,800 2,880 2,790 2,860 60 28,109,900 79,728,082,000 4,777 145.147 2,860 T/J 604,200 2,850 B 4,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,575 11,575 11,400 11,475 -100 13,191,900 151,358,897,500 1,904 425.394 11,475 T/J 542,200 11,450 B 300 13 INCO Vale Indonesia Tbk. --S2XXO1 3,260 3,300 3,280 3,290 30 2,512,000 8,254,010,000 651 1,342.857 3,300 J 377,600 3,290 T/B 416,300 14 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,750 7,825 7,650 7,675 -75 7,945,200 61,109,572,500 2,669 1,313.785 7,675 T/J 41,300 7,650 B 907,400 15 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,775 16,925 16,500 16,550 -225 898,900 14,910,015,000 1,587 662.000 16,575 J 2,000 16,550 T/B 191,400 16 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,150 10,250 10,025 10,150 0 1,430,800 14,446,667,500 2,269 72.500 10,175 J 6,700 10,150 T/B 46,000 17 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,450 1,470 1,440 1,460 10 4,649,800 6,753,595,000 1,546 399.125 1,460 T/J 1,708,400 1,455 B 10,900 18 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,930 4,960 4,890 4,900 -30 6,063,100 29,756,537,000 2,907 288.949 4,910 J 200 4,900 T/B 1,848,900 19 KLBF Kalbe Farma Tbk. --S5BXO1 1,480 1,480 1,450 1,460 -20 6,665,900 9,745,683,000 1,513 14,239.735 1,465 J 123,000 1,460 T/B 253,100 20 LPPF Matahari Department Store Tbk. --S9XXO1 3,210 3,350 3,190 3,300 90 2,025,200 6,607,903,000 1,323 74.777 3,310 J 1,500 3,300 T/B 400 21 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,535 1,540 1,495 1,535 0 15,966,700 24,320,124,000 10,430 170.556 1,535 T/J 1,136,500 1,530 B 1,733,700 22 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,525 1,560 1,525 1,535 10 55,085,900 84,967,616,000 6,337 511.667 1,535 T/J 1,256,400 1,530 B 743,500 23 PTBA Bukit Asam Tbk. --S2BXO1 2,250 2,320 2,230 2,310 60 13,944,500 31,693,522,000 2,352 2,008.696 2,320 J 445,600 2,310 T/B 272,200 24 PTPP PP (Persero) Tbk. --S6XXO1 1,405 1,440 1,400 1,440 35 9,688,700 13,769,638,500 1,512 270.677 1,440 T/J 232,600 1,425 B 107,000 25 SCMA Surya Citra Media Tbk. --S9XXO1 1,360 1,415 1,365 1,405 45 17,107,900 23,823,739,500 2,525 635.594 1,410 J 391,800 1,405 T/B 8,346,100 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,810 3,830 3,780 3,790 -20 50,248,200 191,372,182,000 5,437 1,991.749 3,790 T/J 36,200 3,780 B 341,500 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,825 8,975 8,825 8,925 100 3,326,700 29,666,500,000 1,244 2,063.989 8,925 T/J 37,900 8,900 B 158,100 28 UNTR United Tractors Tbk. --S9BXO1 18,275 18,275 17,875 18,025 -250 4,673,400 84,246,737,500 5,571 21,458.333 18,025 T/J 1,900 18,000 B 13,500 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,875 7,875 7,825 7,850 -25 5,773,900 45,308,430,000 2,866 200,972.862 7,850 T/J 2,600 7,825 B 127,000 30 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,915 1,960 1,915 1,960 45 10,837,900 21,017,934,000 2,138 503.787 1,960 T/J 419,400 1,955 B 20,000 Total 438,610,500 1,475,213,309,500 87,448 10,204,200 22,484,900 Jakarta, 11 February 2020 Trading Division