List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 03 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. --M2BXO1 1,115 1,180 1,125 1,140 25 90,994,700 104,694,197,000 8,733 103.636 1,145 J 195,500 1,140 T/B 181,800 2 AKRA AKR Corporindo Tbk. --M9XXO1 2,550 2,640 2,530 2,550 0 7,506,900 19,285,024,000 1,422 2,032.342 2,550 T/J 56,500 2,540 B 10,000 3 ANTM Aneka Tambang Tbk. --M2XXO1 585 620 595 615 30 101,217,900 61,721,131,000 6,990 405.486 620 J 2,366,700 615 T/B 3,736,500 4 ASII Astra International Tbk. --M4BXO1 5,700 5,975 5,775 5,900 200 53,817,300 317,573,317,500 7,241 4,219.198 5,900 T/J 674,500 5,875 B 864,700 5 BRPT Barito Pacific Tbk. --M3XXO1 945 995 955 965 20 61,020,800 59,437,119,000 5,191 377.351 965 T/J 186,400 960 B 1,128,800 6 BSDE Bumi Serpong Damai Tbk. --M6XXO1 965 1,065 985 1,050 85 14,594,600 14,933,803,500 2,425 205.679 1,055 J 249,800 1,050 T/B 186,000 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,620 4,100 3,690 3,830 210 10,306,700 39,222,044,000 6,181 392.821 3,840 J 2,800 3,830 T/B 14,600 8 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 5,600 6,075 5,800 6,025 425 9,358,000 56,008,667,500 4,368 27,439.996 6,050 J 5,700 6,025 T/B 50,700 9 CTRA Ciputra Development Tbk. --M6XXO1 905 935 910 915 10 5,533,100 5,093,193,500 1,065 204.863 920 J 50,500 915 T/B 2,800 10 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,590 1,745 1,610 1,740 150 21,483,600 36,455,232,500 4,324 174.000 1,740 T/J 367,200 1,735 B 121,100 11 EXCL XL Axiata Tbk. --M7BXO1 2,520 2,570 2,450 2,500 -20 15,310,400 38,369,246,000 5,400 126.877 2,500 T/J 64,700 2,490 B 10,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,150 11,125 10,475 10,950 800 7,187,600 77,711,277,500 5,103 405.931 10,950 T/J 223,800 10,925 B 200,000 13 INCO Vale Indonesia Tbk. --M2XXO1 2,500 2,730 2,530 2,720 220 18,538,700 49,123,037,000 3,082 1,110.204 2,720 T/J 135,000 2,710 B 71,600 14 INDF Indofood Sukses Makmur Tbk. --M5BXO1 6,675 7,275 6,700 7,125 450 8,924,900 63,573,247,500 5,644 1,219.637 7,200 J 300 7,125 T/B 242,600 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 14,600 15,150 14,050 14,050 -550 3,981,600 58,053,275,000 4,334 562.000 14,400 J 500 14,050 T/B 799,800 16 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 10,875 11,200 10,875 11,050 175 2,895,600 32,012,112,500 4,693 78.929 11,050 T/J 41,700 11,025 B 14,900 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,460 1,525 1,465 1,495 35 10,727,600 16,109,992,000 2,390 408.693 1,495 T/J 142,100 1,490 B 169,800 18 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,620 4,900 4,650 4,760 140 5,895,600 28,257,528,000 2,661 280.693 4,770 J 500 4,760 T/B 6,300 19 KLBF Kalbe Farma Tbk. --M5BXO1 1,195 1,235 1,205 1,210 15 34,175,900 41,542,704,000 4,648 11,801.424 1,215 J 54,000 1,210 T/B 154,500 20 LPPF Matahari Department Store Tbk. --M9XXO1 3,090 3,190 3,090 3,190 100 2,408,700 7,609,727,000 1,312 72.285 3,200 J 59,700 3,190 T/B 48,500 21 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,295 1,335 1,295 1,305 10 41,607,600 54,486,314,500 46,545 145.000 1,305 T/J 652,200 1,300 B 287,200 22 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,290 1,350 1,310 1,345 55 90,612,800 120,988,110,500 7,700 448.333 1,350 J 1,503,300 1,345 T/B 133,100 23 PTBA Bukit Asam Tbk. --M2BXO1 2,200 2,400 2,250 2,370 170 30,483,600 71,362,677,000 5,145 2,060.870 2,380 J 45,900 2,370 T/B 9,254,300 24 PTPP PP (Persero) Tbk. --M6XXO1 1,120 1,165 1,120 1,125 5 46,968,800 53,447,721,500 3,931 211.466 1,130 J 177,900 1,125 T/B 127,500 25 SCMA Surya Citra Media Tbk. --M9XXO1 1,115 1,175 1,120 1,135 20 31,229,100 35,609,054,500 2,700 513.452 1,140 J 126,100 1,135 T/B 316,500 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,440 3,660 3,470 3,620 180 114,698,200 412,371,424,000 12,358 1,902.410 3,640 J 31,500 3,620 T/B 1,266,100 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,900 8,000 7,500 7,775 -125 3,621,400 28,137,995,000 1,372 1,798.041 7,775 T/J 73,800 7,750 B 29,500 28 UNTR United Tractors Tbk. --M9BXO1 16,675 17,950 17,000 17,650 975 3,573,400 62,855,262,500 5,166 21,011.905 17,700 J 100 17,650 T/B 23,400 29 UNVR Unilever Indonesia Tbk. --M5BXO1 6,900 7,200 6,950 7,125 225 27,945,100 199,123,077,500 10,660 182,411.674 7,125 T/J 14,500 7,100 B 256,100 30 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,800 1,850 1,790 1,810 10 18,019,600 32,651,205,000 3,506 465.232 1,810 T/J 204,600 1,805 B 575,000 Total 894,639,800 2,197,818,718,000 186,290 7,707,800 20,283,700 Jakarta, 03 March 2020 Trading Division