List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 25 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 1,285 1,300 1,260 1,285 0 31,970,000 41,070,953,500 5,154 116.818 1,290 J 429,800 1,285 T/B 55,500 2 AKRA AKR Corporindo Tbk. --S9XXO1 2,990 2,990 2,920 2,970 -20 2,812,200 8,326,870,000 1,231 2,367.081 2,970 T/J 788,400 2,960 B 15,800 3 ANTM Aneka Tambang Tbk. --S2XXO1 685 685 655 660 -25 97,963,600 65,506,476,000 8,820 435.155 665 J 1,503,400 660 T/B 1,479,200 4 ASII Astra International Tbk. --S4BXO1 6,100 6,275 5,975 6,225 125 40,723,200 252,994,942,500 7,148 4,451.612 6,225 T/J 34,800 6,200 B 23,600 5 BRPT Barito Pacific Tbk. --S3XXO1 1,110 1,130 1,055 1,095 -15 53,744,400 59,481,620,000 6,169 428.186 1,100 J 237,200 1,095 T/B 631,300 6 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,085 1,105 1,060 1,085 0 11,337,400 12,327,164,500 3,278 212.535 1,095 J 88,000 1,085 T/B 1,492,200 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,250 4,290 4,110 4,150 -100 5,438,300 22,735,648,000 4,297 425.641 4,160 J 18,400 4,150 T/B 481,500 8 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,450 6,500 6,300 6,375 -75 6,062,200 38,835,720,000 5,605 29,034.021 6,400 J 1,200 6,375 T/B 227,500 9 CTRA Ciputra Development Tbk. --S6XXO1 940 970 915 970 30 12,930,800 12,080,064,000 1,788 217.178 970 T/J 969,700 955 B 29,400 10 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,740 1,780 1,700 1,760 20 10,605,800 18,508,446,000 2,804 176.000 1,765 J 51,400 1,760 T/B 112,900 11 EXCL XL Axiata Tbk. --S7BXO1 2,520 2,600 2,430 2,580 60 13,474,300 34,678,224,000 3,823 130.937 2,590 J 10,000 2,580 T/B 56,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,025 11,075 10,875 10,975 -50 3,213,600 35,389,502,500 3,930 406.858 10,975 T/J 6,400 10,950 B 17,500 13 INCO Vale Indonesia Tbk. --S2XXO1 3,010 3,040 2,980 3,000 -10 3,277,800 9,856,983,000 1,477 1,224.490 3,010 J 82,400 3,000 T/B 385,400 14 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,200 7,300 7,100 7,225 25 6,131,700 44,347,990,000 4,719 1,236.755 7,225 T/J 3,600 7,200 B 42,700 15 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 15,900 16,000 15,300 15,700 -200 1,649,500 25,903,795,000 4,491 628.000 15,750 J 19,100 15,700 T/B 5,500 16 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,650 11,175 10,450 11,000 350 3,497,200 38,186,742,500 4,242 78.571 11,025 J 4,300 11,000 T/B 13,500 17 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,525 1,525 1,460 1,495 -30 8,834,300 13,215,374,500 2,834 408.693 1,500 J 507,400 1,495 T/B 650,400 18 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,960 5,000 4,910 5,000 40 5,452,200 27,092,769,000 3,403 294.846 5,025 J 77,900 5,000 T/B 9,900 19 KLBF Kalbe Farma Tbk. --S5BXO1 1,355 1,400 1,295 1,295 -60 23,418,400 30,886,065,500 6,165 12,630.450 1,300 J 7,600 1,295 T/B 297,600 20 LPPF Matahari Department Store Tbk. --S9XXO1 3,300 3,330 3,160 3,210 -90 4,098,300 13,247,911,000 1,615 72.738 3,210 T/J 138,800 3,180 B 7,500 21 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,355 1,375 1,310 1,350 -5 25,959,300 34,877,801,000 10,394 150.000 1,350 T/J 181,400 1,345 B 403,200 22 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,480 1,520 1,450 1,500 20 54,574,200 81,655,203,000 7,683 500.000 1,505 J 105,700 1,500 T/B 325,200 23 PTBA Bukit Asam Tbk. --S2BXO1 2,350 2,430 2,300 2,410 60 23,201,800 55,195,614,000 5,538 2,095.652 2,420 J 20,600 2,410 T/B 236,500 24 PTPP PP (Persero) Tbk. --S6XXO1 1,335 1,345 1,300 1,330 -5 24,016,600 31,860,714,000 2,528 250.000 1,335 J 48,900 1,330 T/B 3,013,300 25 SCMA Surya Citra Media Tbk. --S9XXO1 1,205 1,230 1,175 1,225 20 19,989,100 24,183,953,000 1,544 554.166 1,225 T/J 174,500 1,220 B 652,700 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,640 3,670 3,590 3,590 -50 73,990,700 267,426,283,000 10,440 1,886.644 3,600 J 70,800 3,590 T/B 4,078,800 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 9,500 9,300 8,600 8,600 -900 2,047,100 18,025,197,500 1,080 1,988.830 8,600 T/J 79,900 8,575 B 2,900 28 UNTR United Tractors Tbk. --S9BXO1 17,900 18,450 17,700 18,275 375 3,711,100 67,193,920,000 4,579 21,755.952 18,300 J 500 18,275 T/B 3,500 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,225 7,350 7,075 7,300 75 14,739,700 107,303,332,500 7,620 186,891.961 7,325 J 5,000 7,300 T/B 5,661,300 30 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,970 1,985 1,945 1,960 -10 11,915,200 23,391,574,500 2,138 503.787 1,960 T/J 24,300 1,955 B 303,900 Total 600,780,000 1,515,786,854,000 136,537 5,691,400 20,716,900 Jakarta, 25 February 2020 Trading Division