List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 02 March 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 1,155 1,195 1,100 1,115 -40 41,125,400 46,888,194,500 7,875 101.364 1,115 T/J 24,000 1,110 B 470,400 2 AKRA AKR Corporindo Tbk. --S9XXO1 2,650 2,680 2,510 2,550 -100 4,207,300 10,868,514,000 2,249 2,032.342 2,550 T/J 64,900 2,530 B 2,300 3 ANTM Aneka Tambang Tbk. --S2XXO1 575 600 570 585 10 117,769,700 68,795,379,500 8,974 385.706 585 T/J 1,551,600 580 B 3,616,300 4 ASII Astra International Tbk. --S4BXO1 5,525 5,850 5,625 5,700 175 63,765,800 365,091,367,500 9,735 4,076.174 5,750 J 1,000 5,700 T/B 2,186,200 5 BRPT Barito Pacific Tbk. --S3XXO1 985 1,010 935 945 -40 39,157,000 37,942,801,000 5,769 369.530 945 T/J 518,000 940 B 414,000 6 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,000 1,020 965 965 -35 14,023,400 13,842,994,500 2,274 189.029 975 J 266,900 965 T/B 616,700 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,760 3,820 3,560 3,620 -140 9,654,800 35,796,320,000 4,244 371.282 3,620 T/J 34,900 3,610 B 62,700 8 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 5,700 6,100 5,600 5,600 -100 9,557,300 55,136,540,000 5,767 25,504.395 5,600 T/J 415,900 5,575 B 40,200 9 CTRA Ciputra Development Tbk. --S6XXO1 945 945 890 905 -40 13,570,600 12,372,038,500 2,476 202.624 905 T/J 82,200 900 B 2,700,700 10 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,620 1,665 1,565 1,590 -30 11,637,100 18,759,324,000 3,517 159.000 1,595 J 10,000 1,590 T/B 21,200 11 EXCL XL Axiata Tbk. --S7BXO1 2,590 2,610 2,430 2,520 -70 11,254,300 28,381,344,000 5,415 127.892 2,520 T/J 23,800 2,510 B 7,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,275 10,275 9,975 10,150 -125 6,373,100 64,555,457,500 4,873 376.274 10,150 T/J 256,600 10,125 B 15,200 13 INCO Vale Indonesia Tbk. --S2XXO1 2,450 2,550 2,350 2,500 50 12,477,900 30,751,035,000 2,723 1,020.408 2,500 T/J 32,200 2,480 B 106,200 14 INDF Indofood Sukses Makmur Tbk. --S5BXO1 6,500 6,975 6,500 6,675 175 14,024,800 94,084,350,000 5,458 1,142.608 6,675 T/J 822,800 6,650 B 368,700 15 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 14,925 15,525 14,600 14,600 -325 1,624,800 24,228,067,500 2,624 584.000 14,800 J 2,500 14,600 T/B 400 16 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,300 11,225 10,700 10,875 -425 2,510,300 27,487,812,500 3,642 77.679 10,900 J 21,400 10,875 T/B 231,900 17 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,400 1,485 1,395 1,460 60 21,223,500 30,696,262,000 4,586 399.125 1,460 T/J 268,300 1,455 B 25,700 18 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,680 4,740 4,560 4,620 -60 5,167,000 24,064,201,000 2,674 272.437 4,700 J 165,200 4,620 T/B 213,600 19 KLBF Kalbe Farma Tbk. --S5BXO1 1,220 1,265 1,185 1,195 -25 31,720,700 38,429,345,500 5,778 11,655.125 1,195 T/J 50,900 1,190 B 315,500 20 LPPF Matahari Department Store Tbk. --S9XXO1 3,140 3,190 3,020 3,090 -50 5,864,100 18,155,535,000 3,848 70.019 3,100 J 1,000 3,090 T/B 3,500 21 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,285 1,305 1,250 1,295 10 15,911,300 20,483,511,500 18,521 143.889 1,295 T/J 1,519,600 1,290 B 312,800 22 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,280 1,350 1,270 1,290 10 88,138,900 114,854,055,500 8,140 430.000 1,290 T/J 65,300 1,285 B 376,800 23 PTBA Bukit Asam Tbk. --S2BXO1 2,240 2,290 2,170 2,200 -40 39,002,300 86,826,127,000 7,258 1,913.043 2,210 J 1,300 2,200 T/B 2,942,400 24 PTPP PP (Persero) Tbk. --S6XXO1 1,205 1,220 1,100 1,120 -85 57,033,900 65,428,743,000 6,941 210.526 1,125 J 143,800 1,120 T/B 7,500 25 SCMA Surya Citra Media Tbk. --S9XXO1 1,120 1,140 1,055 1,115 -5 20,782,000 22,862,107,500 2,531 504.404 1,115 T/J 397,100 1,110 B 299,500 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,490 3,550 3,440 3,440 -50 96,802,900 337,937,106,000 11,632 1,807.815 3,450 J 100 3,440 T/B 1,024,100 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,000 8,025 7,775 7,900 -100 1,899,500 14,959,025,000 849 1,826.949 7,900 T/J 151,400 7,875 B 5,000 28 UNTR United Tractors Tbk. --S9BXO1 16,600 17,250 16,550 16,675 75 5,773,400 97,655,495,000 6,289 19,851.190 16,900 J 6,000 16,675 T/B 50,900 29 UNVR Unilever Indonesia Tbk. --M5BXO1 6,825 7,200 6,800 6,900 75 20,747,600 144,894,500,000 9,813 176,651.306 6,950 J 1,000 6,900 T/B 1,194,500 30 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,875 1,900 1,765 1,800 -75 11,082,600 20,165,281,500 4,962 462.662 1,800 T/J 400,200 1,795 B 160,000 Total 793,883,300 1,972,392,835,500 171,437 7,299,900 17,792,600 Jakarta, 02 March 2020 Trading Division