List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 19 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-1 690 670 645 645 -45 57,290,600 37,011,330,500 4,319 58.636 645 T/J 75,300 0 B 0 2 AKRA AKR Corporindo Tbk. --M9XX-1 1,595 1,700 1,485 1,700 105 17,406,800 27,266,423,500 1,314 1,354.895 1,700 T/J 2,105,000 0 B 0 3 ANTM Aneka Tambang Tbk. --M2XX-1 388 364 362 362 -26 8,977,100 3,250,045,600 1,868 238.676 362 T/J 32,865,300 0 B 0 4 ASII Astra International Tbk. --M4BX-1 4,150 4,020 3,860 3,860 -290 27,066,700 104,606,222,000 3,539 2,760.357 3,860 T/J 27,388,500 0 B 0 5 BRPT Barito Pacific Tbk. --M3XX-1 535 500 498 498 -37 3,227,800 1,608,219,400 335 194.737 498 T/J 26,440,600 0 B 0 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 745 740 695 695 -50 13,388,000 9,313,416,500 963 136.140 695 T/J 7,630,600 0 B 0 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,750 2,700 2,560 2,560 -190 281,600 721,051,000 189 262.564 2,560 T/J 4,822,800 0 B 0 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,490 4,450 4,180 4,180 -310 3,540,200 14,816,410,000 2,538 19,037.209 4,180 T/J 3,158,800 0 B 0 9 CTRA Ciputra Development Tbk. --M6XX-1 580 570 540 540 -40 605,000 326,866,000 180 120.903 540 T/J 22,664,800 0 B 0 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,120 1,050 1,045 1,045 -75 3,269,300 3,416,683,000 583 104.500 1,045 T/J 10,853,800 0 B 0 11 EXCL XL Axiata Tbk. --M7BX-1 1,515 1,500 1,410 1,410 -105 4,997,000 7,051,468,000 956 71.559 1,410 T/J 10,288,400 0 B 0 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,325 9,100 8,675 8,850 -475 7,344,600 63,911,412,500 3,181 328.082 8,850 T/J 106,800 8,775 B 100 13 INCO Vale Indonesia Tbk. --M2XX-1 1,545 1,440 1,440 1,440 -105 2,047,900 2,948,976,000 168 587.755 1,440 T/J 12,880,900 0 B 0 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,075 6,000 5,650 5,650 -425 5,986,200 33,884,580,000 2,811 967.151 5,650 T/J 2,179,900 0 B 0 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 9,950 9,800 9,275 9,275 -675 3,017,200 27,992,390,000 1,366 371.000 9,300 J 1,100 9,275 T/B 26,700 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,475 6,350 6,025 6,025 -450 1,769,200 10,687,542,500 1,800 43.036 6,050 J 9,600 6,025 T/B 15,100 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 935 880 870 870 -65 3,916,300 3,408,406,500 905 237.835 870 T/J 5,650,800 0 B 0 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,990 2,900 2,790 2,790 -200 2,731,200 7,630,076,000 416 164.524 2,790 T/J 7,247,200 0 B 0 19 KLBF Kalbe Farma Tbk. --M5BX-1 1,045 1,055 975 975 -70 40,775,100 40,048,686,000 4,782 9,509.412 980 J 1,850,900 975 T/B 1,064,900 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,715 1,700 1,595 1,595 -120 741,400 1,183,058,000 159 36.142 1,595 T/J 10,295,500 0 B 0 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 805 915 750 885 80 31,572,500 24,900,705,000 11,506 98.333 885 T/J 11,547,400 880 B 157,400 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 800 750 745 745 -55 10,353,900 7,713,714,000 1,172 248.333 745 T/J 86,144,700 0 B 0 23 PTBA Bukit Asam Tbk. --M2BX-1 1,595 1,590 1,485 1,485 -110 2,795,600 4,153,660,500 1,608 1,291.304 1,485 T/J 18,341,500 0 B 0 24 PTPP PP (Persero) Tbk. --M6XX-1 635 595 595 595 -40 11,008,800 6,550,236,000 647 111.842 595 T/J 23,678,300 0 B 0 25 SCMA Surya Citra Media Tbk. --M9XX-1 675 645 630 635 -40 63,796,700 40,234,389,000 3,021 287.261 635 T/J 549,100 630 B 887,500 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,810 2,810 2,620 2,620 -190 138,987,300 364,346,543,000 9,511 1,376.882 2,620 T/J 15,185,000 0 B 0 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,250 6,200 5,825 5,825 -425 408,400 2,392,475,000 159 1,347.086 5,825 T/J 136,500 0 B 0 28 UNTR United Tractors Tbk. --M9BX-1 13,400 13,250 12,475 12,600 -800 3,713,100 46,542,970,000 3,831 15,000.000 12,625 J 1,000 12,600 T/B 68,900 29 UNVR Unilever Indonesia Tbk. --M5BX-1 6,050 6,150 5,650 5,650 -400 13,743,300 77,684,290,000 4,395 144,649.258 5,650 T/J 6,511,500 0 B 0 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 955 890 890 890 -65 1,864,600 1,659,494,000 625 228.761 890 T/J 17,352,400 0 B 0 Total 486,623,400 977,261,739,500 68,847 367,964,000 2,220,600 Jakarta, 19 March 2020 Trading Division