List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 17 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 1,320 1,330 1,305 1,320 0 12,413,400 16,347,496,500 2,825 120.000 1,325 J 252,200 1,320 T/B 39,300 2 AKRA AKR Corporindo Tbk. --S9XXO1 3,040 3,070 3,000 3,070 30 2,205,600 6,687,393,000 889 2,446.781 3,070 T/J 260,300 3,020 B 55,600 3 ANTM Aneka Tambang Tbk. --S2XXO1 675 690 670 680 5 33,798,800 22,975,142,500 3,168 448.342 685 J 2,428,900 680 T/B 29,200 4 ASII Astra International Tbk. --S4BXO1 6,100 6,175 6,050 6,100 0 16,567,600 101,268,407,500 3,458 4,362.222 6,100 T/J 87,700 6,075 B 1,312,700 5 BRPT Barito Pacific Tbk. --S3XXO1 1,200 1,200 1,170 1,180 -20 31,107,700 36,823,701,500 2,610 461.424 1,180 T/J 2,265,300 1,175 B 91,700 6 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,065 1,120 1,065 1,095 30 9,374,600 10,337,042,500 2,246 214.493 1,100 J 110,000 1,095 T/B 638,600 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,390 4,460 4,340 4,360 -30 6,451,900 28,203,083,000 4,425 447.179 4,370 J 200,000 4,360 T/B 200 8 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,475 6,650 6,400 6,575 100 3,353,400 22,047,805,000 2,012 29,944.892 6,600 J 7,700 6,575 T/B 192,600 9 CTRA Ciputra Development Tbk. --S6XXO1 880 935 880 930 50 10,337,000 9,529,436,500 1,520 208.222 930 T/J 204,300 925 B 17,888,900 10 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,760 1,800 1,720 1,785 25 6,055,800 10,747,056,000 1,684 178.500 1,785 T/J 103,400 1,780 B 36,900 11 EXCL XL Axiata Tbk. --S7BXO1 2,620 2,670 2,560 2,650 30 17,448,000 46,008,242,000 3,023 134.490 2,650 T/J 65,400 2,630 B 137,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,775 10,925 10,725 10,850 75 3,487,400 37,840,895,000 2,471 402.224 10,875 J 2,100 10,850 T/B 197,200 13 INCO Vale Indonesia Tbk. --S2XXO1 3,130 3,140 3,040 3,090 -40 7,290,100 22,370,148,000 1,357 1,261.224 3,100 J 160,800 3,090 T/B 1,700 14 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,150 7,200 7,100 7,150 0 3,342,000 23,857,817,500 2,310 1,223.917 7,150 T/J 1,200 7,125 B 100 15 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,400 16,975 16,200 16,800 400 819,400 13,759,440,000 1,463 672.000 16,900 J 5,000 16,800 T/B 103,200 16 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,050 10,500 10,075 10,500 450 1,853,300 19,136,040,000 2,200 75.000 10,500 T/J 1,100 10,475 B 100 17 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,495 1,535 1,480 1,515 20 9,364,400 14,179,661,500 2,929 414.161 1,515 T/J 32,000 1,510 B 52,900 18 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,900 4,930 4,800 4,860 -40 2,694,100 13,084,624,000 1,335 286.590 4,880 J 29,900 4,860 T/B 242,600 19 KLBF Kalbe Farma Tbk. --S5BXO1 1,390 1,405 1,375 1,390 0 5,852,800 8,150,016,000 1,375 13,557.008 1,395 J 2,800 1,390 T/B 235,600 20 LPPF Matahari Department Store Tbk. --S9XXO1 3,280 3,430 3,270 3,420 140 2,272,900 7,676,266,000 1,158 77.497 3,430 J 112,600 3,420 T/B 145,600 21 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,505 1,505 1,480 1,505 0 12,531,700 18,723,948,500 8,022 167.222 1,505 T/J 2,621,800 1,500 B 215,000 22 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,520 1,525 1,495 1,495 -25 37,343,600 56,171,206,500 4,504 498.333 1,500 J 119,100 1,495 T/B 606,200 23 PTBA Bukit Asam Tbk. --S2BXO1 2,330 2,360 2,310 2,340 10 13,087,400 30,596,369,000 2,647 2,034.783 2,340 T/J 277,500 2,330 B 33,300 24 PTPP PP (Persero) Tbk. --S6XXO1 1,360 1,420 1,355 1,400 40 15,790,200 22,104,255,000 2,403 263.158 1,405 J 200,800 1,400 T/B 280,500 25 SCMA Surya Citra Media Tbk. --S9XXO1 1,370 1,380 1,350 1,350 -20 13,125,900 17,921,315,000 1,092 610.713 1,355 J 6,700 1,345 B 519,000 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,640 3,660 3,590 3,610 -30 94,887,800 343,535,874,000 8,612 1,897.154 3,610 T/J 3,115,800 3,600 B 656,600 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,975 9,000 8,825 8,850 -125 2,844,000 25,314,262,500 954 2,046.645 8,850 T/J 161,500 8,825 B 102,600 28 UNTR United Tractors Tbk. --S9BXO1 18,325 18,850 18,300 18,350 25 3,545,100 65,764,390,000 3,684 21,845.238 18,350 T/J 66,000 18,325 B 52,000 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,475 7,500 7,325 7,400 -75 8,267,100 61,116,002,500 4,765 189,452.125 7,400 T/J 987,100 7,375 B 389,200 30 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,945 2,020 1,935 2,000 55 18,444,000 36,805,871,000 3,026 514.069 2,010 J 286,800 2,000 T/B 2,085,400 Total 405,957,000 1,149,083,208,000 84,167 14,175,800 26,342,100 Jakarta, 17 February 2020 Trading Division