List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 17 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. --M2BX-1 775 760 725 725 -50 47,571,500 34,534,141,500 3,469 65.909 725 T/J 8,684,100 0 B 0 2 AKRA AKR Corporindo Tbk. --M9XX-1 1,680 1,705 1,565 1,700 20 29,696,000 48,085,792,500 3,105 1,354.895 1,700 T/J 4,707,000 1,565 B 11,800 3 ANTM Aneka Tambang Tbk. --M2XX-1 446 446 416 416 -30 45,123,800 18,817,301,400 2,920 274.280 416 T/J 24,111,500 0 B 0 4 ASII Astra International Tbk. --M4BX-1 4,590 4,600 4,270 4,270 -320 67,166,600 291,751,603,000 14,284 3,053.555 4,270 T/J 6,301,800 0 B 0 5 BRPT Barito Pacific Tbk. --M3XX-1 610 610 570 570 -40 30,690,500 17,644,009,000 2,245 222.891 570 T/J 31,308,300 0 B 0 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 760 800 710 800 40 23,859,600 17,627,176,500 4,069 156.708 800 T/J 3,263,800 770 B 13,300 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,170 3,170 2,950 2,950 -220 3,688,800 11,118,374,000 2,215 302.564 2,950 T/J 4,862,900 0 B 0 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,175 5,175 4,820 4,820 -355 8,445,100 40,775,561,500 2,913 21,951.997 4,820 T/J 3,251,000 0 B 0 9 CTRA Ciputra Development Tbk. --M6XX-1 665 665 620 620 -45 11,081,300 6,875,339,500 993 138.815 625 J 12,200 620 T/B 5,429,700 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,290 1,250 1,200 1,200 -90 2,974,600 3,582,419,500 807 120.000 1,200 T/J 4,059,100 0 B 0 11 EXCL XL Axiata Tbk. --M7BX-1 1,675 1,670 1,560 1,575 -100 27,694,000 43,821,323,000 5,232 79.932 1,575 T/J 21,400 1,570 B 22,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,400 10,500 9,700 9,750 -650 8,147,300 80,622,242,500 5,980 361.446 9,750 T/J 7,100 9,725 B 3,700 13 INCO Vale Indonesia Tbk. --M2XX-1 1,780 1,780 1,660 1,660 -120 3,715,000 6,172,228,500 690 677.551 1,660 T/J 3,951,700 0 B 0 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,425 6,500 6,000 6,125 -300 11,764,900 72,021,655,000 6,046 1,048.460 6,125 T/J 46,900 6,100 B 85,000 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,500 10,500 9,775 9,775 -725 1,687,900 16,553,487,500 2,443 391.000 9,775 T/J 1,099,100 0 B 0 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,450 7,300 6,950 6,950 -500 3,494,700 24,307,807,500 3,612 49.643 6,975 J 1,800 6,950 T/B 18,700 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,080 1,040 1,005 1,005 -75 6,460,200 6,501,578,500 1,168 274.740 1,005 T/J 7,478,100 0 B 0 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,450 3,400 3,210 3,210 -240 2,071,100 6,661,263,000 818 189.291 3,210 T/J 2,736,700 0 B 0 19 KLBF Kalbe Farma Tbk. --M5BX-1 1,000 1,045 955 995 -5 72,013,900 71,653,427,500 8,096 9,704.477 1,000 J 8,300 995 T/B 2,992,300 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,975 1,930 1,840 1,840 -135 4,098,700 7,542,191,500 700 41.694 1,840 T/J 3,784,200 0 B 0 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 930 910 865 865 -65 2,527,200 2,188,919,000 287 96.111 865 T/J 14,348,800 0 B 0 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 915 870 855 855 -60 78,689,700 67,439,399,000 5,242 285.000 855 T/J 10,617,200 0 B 0 23 PTBA Bukit Asam Tbk. --M2BX-1 1,835 1,850 1,710 1,710 -125 23,282,900 40,037,032,500 4,948 1,486.957 1,710 T/J 6,950,600 0 B 0 24 PTPP PP (Persero) Tbk. --M6XX-1 730 740 680 680 -50 13,069,300 8,933,971,500 1,223 127.820 680 T/J 12,498,200 0 B 0 25 SCMA Surya Citra Media Tbk. --M9XX-1 760 750 710 710 -50 25,868,800 18,460,895,000 6,827 321.190 710 T/J 4,900,700 0 B 0 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,160 3,160 2,940 2,940 -220 150,122,700 444,036,698,000 18,429 1,545.051 2,940 T/J 27,616,600 0 B 0 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,500 6,500 6,050 6,050 -450 674,600 4,095,552,500 262 1,399.119 6,050 T/J 211,300 0 B 0 28 UNTR United Tractors Tbk. --M9BX-1 14,525 14,525 13,525 13,525 -1,000 8,346,700 115,632,807,500 10,964 16,101.190 13,600 J 200 13,525 T/B 97,900 29 UNVR Unilever Indonesia Tbk. --M5BX-1 6,975 7,175 6,500 6,500 -475 29,370,900 192,845,822,500 13,405 166,410.650 6,500 T/J 1,881,200 0 B 0 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,100 1,110 1,025 1,025 -75 21,178,300 21,958,610,000 1,851 263.460 1,025 T/J 29,742,300 0 B 0 Total 764,576,600 1,742,298,630,400 135,243 218,464,100 8,675,000 Jakarta, 17 March 2020 Trading Division