List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 19 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 1,345 1,290 1,305 -25 49,522,500 65,354,633,500 6,378 118.636 1,310 J 223,400 1,305 T/B 105,200 2 AKRA AKR Corporindo Tbk. --S9XXO1 3,100 3,110 3,000 3,040 -60 9,008,300 27,649,054,000 1,970 2,422.871 3,040 T/J 131,700 3,030 B 36,800 3 ANTM Aneka Tambang Tbk. --S2XXO1 690 720 700 705 15 94,198,000 66,771,643,500 5,674 464.825 710 J 2,905,300 705 T/B 1,986,800 4 ASII Astra International Tbk. --S4BXO1 6,100 6,250 6,150 6,250 150 35,186,100 219,149,235,000 4,769 4,469.489 6,275 J 2,169,800 6,250 T/B 170,900 5 BRPT Barito Pacific Tbk. --S3XXO1 1,220 1,235 1,210 1,235 15 27,505,800 33,642,760,000 2,365 482.931 1,235 T/J 1,175,100 1,230 B 23,500 6 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,155 1,185 1,140 1,155 0 14,006,800 16,337,850,500 3,489 226.247 1,160 J 19,700 1,155 T/B 3,300 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,370 4,410 4,250 4,300 -70 4,639,000 20,025,427,000 4,700 441.026 4,320 J 100 4,300 T/B 206,300 8 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,675 6,850 6,675 6,800 125 2,491,700 16,919,017,500 1,738 30,969.622 6,800 T/J 59,900 6,775 B 11,500 9 CTRA Ciputra Development Tbk. --S6XXO1 980 990 970 975 -5 5,156,700 5,050,304,500 1,204 218.297 980 J 338,200 975 T/B 194,300 10 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,810 1,825 1,785 1,810 0 9,181,100 16,575,386,500 2,241 181.000 1,810 T/J 3,800 1,805 B 109,400 11 EXCL XL Axiata Tbk. --S7BXO1 2,720 2,770 2,670 2,760 40 7,839,900 21,502,112,000 2,800 140.072 2,760 T/J 339,300 2,750 B 12,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,850 11,000 10,800 11,000 150 3,665,500 40,101,122,500 1,802 407.785 11,000 T/J 236,100 10,975 B 6,400 13 INCO Vale Indonesia Tbk. --S2XXO1 3,090 3,110 3,030 3,040 -50 5,381,600 16,488,080,000 1,310 1,240.816 3,050 J 6,100 3,040 T/B 25,400 14 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,100 7,175 7,000 7,050 -50 5,247,600 36,988,825,000 2,436 1,206.799 7,050 T/J 200 7,025 B 256,500 15 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,250 17,600 17,250 17,325 75 1,018,200 17,659,717,500 1,792 693.000 17,400 J 1,700 17,300 B 800 16 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,950 10,925 10,675 10,800 -150 1,313,300 14,117,067,500 2,268 77.143 10,800 T/J 8,000 10,775 B 1,500 17 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,555 1,575 1,555 1,560 5 8,381,100 13,149,396,000 2,768 426.463 1,560 T/J 79,500 1,555 B 473,900 18 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,910 5,050 4,910 5,000 90 3,903,800 19,529,796,500 1,236 294.846 5,025 J 431,600 5,000 T/B 812,300 19 KLBF Kalbe Farma Tbk. --S5BXO1 1,395 1,455 1,400 1,435 40 13,279,400 18,945,456,000 2,192 13,995.904 1,435 T/J 4,900 1,430 B 368,700 20 LPPF Matahari Department Store Tbk. --S9XXO1 3,500 3,630 3,520 3,550 50 4,437,500 15,921,456,000 1,386 80.442 3,570 J 800 3,540 B 4,600 21 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,495 1,510 1,475 1,490 -5 30,843,200 45,985,147,500 24,840 165.556 1,490 T/J 1,143,800 1,485 B 5,400 22 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,505 1,550 1,505 1,530 25 70,151,200 107,216,473,500 6,811 510.000 1,530 T/J 1,297,100 1,525 B 1,480,800 23 PTBA Bukit Asam Tbk. --S2BXO1 2,380 2,420 2,370 2,400 20 20,155,700 48,353,014,000 2,916 2,086.957 2,400 T/J 468,700 2,390 B 94,400 24 PTPP PP (Persero) Tbk. --S6XXO1 1,485 1,520 1,475 1,495 10 38,229,300 57,339,034,500 3,190 281.015 1,500 J 130,200 1,495 T/B 46,500 25 SCMA Surya Citra Media Tbk. --S9XXO1 1,385 1,410 1,340 1,360 -25 19,383,100 26,403,268,500 2,152 615.237 1,365 J 33,700 1,360 T/B 78,300 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,620 3,640 3,590 3,620 0 63,717,800 230,182,401,000 7,668 1,902.410 3,630 J 1,100,500 3,620 T/B 205,800 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,975 9,100 8,975 9,075 100 2,815,000 25,450,782,500 731 2,098.678 9,100 J 244,600 9,075 T/B 500 28 UNTR United Tractors Tbk. --S9BXO1 18,350 18,600 18,250 18,475 125 5,036,800 93,028,840,000 2,702 21,994.048 18,500 J 10,400 18,475 T/B 4,900 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,400 7,500 7,375 7,475 75 7,178,400 53,521,130,000 3,270 191,372.248 7,475 T/J 828,700 7,450 B 2,800 30 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,050 2,100 2,070 2,080 30 16,194,100 33,741,437,000 1,998 534.632 2,080 T/J 162,200 2,070 B 226,600 Total 579,068,500 1,423,099,869,500 110,796 13,555,100 6,956,200 Jakarta, 19 February 2020 Trading Division