List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 12 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 965 930 820 830 -135 75,896,100 65,279,369,500 7,919 75.455 830 T/J 4,995,700 825 B 361,100 2 AKRA AKR Corporindo Tbk. --M9XXO1 2,000 1,930 1,805 1,850 -150 6,145,300 11,545,278,500 2,371 1,474.444 1,850 T/J 48,200 1,840 B 2,200 3 ANTM Aneka Tambang Tbk. --M2XXO1 540 520 488 490 -50 98,610,300 49,099,176,500 8,571 323.070 490 T/J 2,464,700 488 B 461,600 4 ASII Astra International Tbk. --M4BXO1 5,125 5,025 4,820 4,910 -215 64,824,200 318,845,042,000 9,087 3,511.231 4,920 J 1,600 4,910 T/B 2,695,600 5 BRPT Barito Pacific Tbk. --M3XXO1 785 745 675 700 -85 56,741,300 40,392,905,000 5,621 273.726 700 T/J 4,641,900 695 B 541,500 6 BSDE Bumi Serpong Damai Tbk. --M6XXO1 900 900 825 855 -45 10,352,500 8,856,469,000 2,353 167.481 855 T/J 1,127,100 850 B 258,300 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,700 3,700 3,450 3,480 -220 12,496,500 43,694,074,000 3,588 356.923 3,490 J 6,100 3,480 T/B 381,000 8 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 5,900 5,800 5,425 5,450 -450 5,151,900 28,575,562,500 3,059 24,821.242 5,500 J 9,100 5,450 T/B 272,900 9 CTRA Ciputra Development Tbk. --M6XXO1 780 760 680 725 -55 25,343,100 18,164,227,500 2,769 162.323 730 J 30,300 725 T/B 85,000 10 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,480 1,400 1,260 1,260 -220 14,768,200 19,412,418,000 3,647 126.000 1,260 T/J 149,800 0 B 0 11 EXCL XL Axiata Tbk. --M7BXO1 1,995 1,925 1,810 1,865 -130 15,832,400 29,557,477,500 2,763 94.650 1,865 T/J 541,600 1,860 B 800 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,950 10,950 10,500 10,525 -425 4,114,900 44,000,030,000 3,406 390.176 10,525 T/J 69,400 10,500 B 33,100 13 INCO Vale Indonesia Tbk. --M2XXO1 2,180 2,060 1,930 1,930 -250 9,482,500 18,826,224,500 1,885 787.755 1,930 T/J 2,847,300 1,925 B 30,600 14 INDF Indofood Sukses Makmur Tbk. --M5BXO1 6,800 6,750 6,525 6,650 -150 7,287,800 48,306,575,000 3,593 1,138.328 6,675 J 37,800 6,650 T/B 498,500 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 13,400 13,275 12,050 12,050 -1,350 2,151,700 26,856,587,500 2,944 482.000 12,075 J 1,200 12,050 T/B 402,900 16 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 9,025 8,900 8,300 8,300 -725 1,698,600 14,438,220,000 2,833 59.286 8,300 T/J 87,700 8,275 B 6,700 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,365 1,310 1,195 1,200 -165 9,246,300 11,373,717,000 2,931 328.048 1,200 T/J 378,100 1,195 B 122,700 18 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,350 4,150 3,900 3,900 -450 6,147,100 24,611,482,000 4,329 229.980 3,900 T/J 357,700 3,890 B 30,200 19 KLBF Kalbe Farma Tbk. --M5BXO1 1,115 1,085 1,040 1,045 -70 23,037,600 24,392,438,000 3,515 10,192.139 1,045 T/J 1,811,100 1,040 B 309,000 20 LPPF Matahari Department Store Tbk. --M9XXO1 2,580 2,500 2,260 2,270 -310 16,595,900 38,817,345,000 4,116 51.438 2,270 T/J 112,000 2,260 B 2,600 21 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,135 1,130 1,040 1,070 -65 31,520,800 33,879,222,000 13,987 118.889 1,070 T/J 6,699,800 1,065 B 50,000 22 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,125 1,070 1,000 1,005 -120 78,399,800 80,847,829,000 7,356 335.000 1,005 T/J 11,078,900 1,000 B 3,669,800 23 PTBA Bukit Asam Tbk. --M2BXO1 2,200 2,190 2,010 2,060 -140 23,191,300 48,460,587,000 6,862 1,791.304 2,060 T/J 1,509,600 2,050 B 415,900 24 PTPP PP (Persero) Tbk. --M6XXO1 900 850 745 785 -115 53,279,600 42,805,373,500 4,569 147.556 785 T/J 1,192,300 780 B 95,200 25 SCMA Surya Citra Media Tbk. --M9XXO1 915 890 805 825 -90 37,119,500 31,057,530,500 3,165 373.214 840 J 100 825 T/B 137,700 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,400 3,440 3,270 3,310 -90 84,363,800 282,550,230,000 10,221 1,739.496 3,320 J 200 3,310 T/B 2,387,900 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,675 7,400 6,925 6,975 -700 1,995,900 13,915,962,500 578 1,613.034 6,975 T/J 586,200 6,925 B 25,100 28 UNTR United Tractors Tbk. --M9BXO1 16,300 15,900 15,175 15,200 -1,100 4,459,900 68,957,812,500 5,180 18,095.238 15,200 T/J 663,500 15,175 B 17,800 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,300 7,450 7,000 7,225 -75 20,637,800 149,308,642,500 7,397 184,971.838 7,225 T/J 1,282,800 7,200 B 200 30 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,400 1,275 1,145 1,145 -255 87,105,200 104,056,191,500 9,928 294.304 1,145 T/J 1,931,600 0 B 0 Total 887,997,800 1,740,884,000,000 150,543 44,663,400 13,295,900 Jakarta, 12 March 2020 Trading Division