List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 13 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 1,330 1,355 1,295 1,350 20 62,528,100 83,356,648,500 5,506 122.727 1,350 T/J 367,000 1,345 B 146,000 2 AKRA AKR Corporindo Tbk. --S9XXO1 3,120 3,120 3,020 3,050 -70 2,385,500 7,320,949,000 1,060 2,430.841 3,060 J 82,300 3,050 T/B 400 3 ANTM Aneka Tambang Tbk. --S2XXO1 715 720 680 680 -35 48,920,800 33,812,381,000 5,392 448.342 685 J 121,700 680 T/B 14,300 4 ASII Astra International Tbk. --S4BXO1 5,975 6,025 5,925 5,950 -25 33,021,700 196,986,112,500 4,808 4,254.954 5,975 J 101,100 5,950 T/B 300,000 5 BRPT Barito Pacific Tbk. --S3XXO1 1,255 1,255 1,215 1,225 -30 34,027,400 41,960,523,000 1,915 479.021 1,225 T/J 4,250,900 1,220 B 127,200 6 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,115 1,130 1,100 1,100 -15 5,971,800 6,640,367,000 1,267 215.473 1,105 J 1,500 1,100 T/B 3,701,600 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,660 4,800 4,370 4,450 -210 11,364,700 51,524,048,000 5,642 456.410 4,450 T/J 1,200 4,440 B 19,300 8 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,375 6,425 6,100 6,150 -225 3,977,500 24,662,930,000 1,898 28,009.291 6,175 J 27,200 6,150 T/B 6,100 9 CTRA Ciputra Development Tbk. --S6XXO1 905 915 880 885 -20 5,462,600 4,854,540,000 878 198.147 890 J 566,400 885 T/B 603,500 10 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,785 1,825 1,770 1,805 20 25,219,600 45,558,291,000 4,800 180.500 1,805 T/J 772,800 1,800 B 231,300 11 EXCL XL Axiata Tbk. --S7BXO1 2,860 2,860 2,650 2,710 -150 16,894,300 45,981,884,000 2,924 137.535 2,710 T/J 522,800 2,700 B 3,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,750 10,950 10,600 10,800 50 6,782,100 73,058,940,000 3,185 400.371 10,825 J 306,300 10,800 T/B 522,500 13 INCO Vale Indonesia Tbk. --S2XXO1 3,280 3,300 3,150 3,180 -100 3,285,400 10,529,225,000 1,218 1,297.959 3,180 T/J 12,900 3,170 B 45,200 14 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,000 7,125 6,875 7,000 0 11,580,200 81,248,272,500 3,483 1,198.240 7,025 J 59,100 7,000 T/B 10,503,000 15 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,300 16,275 15,525 15,725 -575 1,710,700 26,985,490,000 2,134 629.000 15,725 T/J 56,000 15,700 B 21,500 16 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,075 10,200 10,050 10,150 75 940,400 9,499,242,500 1,557 72.500 10,150 T/J 6,200 10,100 B 300 17 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,445 1,465 1,425 1,435 -10 5,096,800 7,349,511,000 1,329 392.291 1,435 T/J 3,500 1,430 B 84,600 18 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,850 4,890 4,820 4,860 10 4,768,700 23,126,019,000 1,256 286.590 4,860 T/J 57,800 4,840 B 200 19 KLBF Kalbe Farma Tbk. --S5BXO1 1,410 1,410 1,360 1,370 -40 29,853,100 40,949,013,500 2,825 13,361.943 1,375 J 254,700 1,370 T/B 100,400 20 LPPF Matahari Department Store Tbk. --S9XXO1 3,230 3,240 3,130 3,190 -40 2,683,800 8,524,862,000 1,267 72.285 3,200 J 100 3,190 T/B 91,500 21 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,520 1,525 1,465 1,490 -30 42,586,400 63,538,116,000 22,252 165.556 1,490 T/J 1,097,000 1,485 B 302,000 22 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,495 1,525 1,480 1,505 10 66,759,400 100,439,772,500 5,721 501.667 1,510 J 706,800 1,505 T/B 119,800 23 PTBA Bukit Asam Tbk. --S2BXO1 2,280 2,300 2,250 2,280 0 11,677,000 26,555,559,000 1,980 1,982.609 2,280 T/J 734,500 2,270 B 138,900 24 PTPP PP (Persero) Tbk. --S6XXO1 1,415 1,425 1,340 1,350 -65 21,936,300 29,747,829,000 2,447 253.759 1,355 J 44,600 1,350 T/B 14,000 25 SCMA Surya Citra Media Tbk. --S9XXO1 1,395 1,405 1,320 1,345 -50 15,486,800 20,906,704,000 2,151 608.451 1,350 J 52,300 1,345 T/B 8,625,100 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,820 3,830 3,710 3,730 -90 66,699,800 250,132,113,000 7,080 1,960.218 3,730 T/J 143,400 3,720 B 1,840,100 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 9,025 9,150 9,000 9,025 0 4,624,200 41,978,355,000 1,169 2,087.115 9,075 J 25,000 9,025 T/B 700 28 UNTR United Tractors Tbk. --S9BXO1 17,700 17,975 17,225 17,625 -75 5,915,400 103,721,670,000 5,828 20,982.143 17,650 J 10,300 17,625 T/B 109,000 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,600 7,600 7,350 7,400 -200 13,678,700 101,558,927,500 6,311 189,452.125 7,425 J 64,900 7,400 T/B 800,200 30 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,965 1,970 1,925 1,945 -20 7,374,200 14,345,921,000 1,248 499.932 1,945 T/J 60,600 1,940 B 61,300 Total 573,213,400 1,576,854,216,500 110,531 10,510,900 28,533,700 Jakarta, 13 February 2020 Trading Division