List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 23 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-1 745 835 695 775 30 111,577,400 86,230,230,000 13,808 70.455 775 T/J 2,824,300 770 B 68,300 2 AKRA AKR Corporindo Tbk. --M9XX-1 1,600 1,590 1,490 1,495 -105 8,650,900 12,997,601,000 1,148 1,191.510 1,495 T/J 1,872,700 1,490 B 2,000 3 ANTM Aneka Tambang Tbk. --M2XX-1 374 370 348 348 -26 90,136,700 31,735,594,400 6,552 229.446 348 T/J 14,581,000 0 B 0 4 ASII Astra International Tbk. --M4BX-1 3,780 3,780 3,520 3,520 -260 40,318,500 142,106,805,000 6,275 2,517.216 3,520 T/J 19,798,000 0 B 0 5 BRPT Barito Pacific Tbk. --M3XX-1 525 490 490 490 -35 10,695,800 5,240,942,000 762 191.608 490 T/J 24,994,700 0 B 0 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 675 695 630 630 -45 13,992,900 8,880,729,500 1,547 123.407 630 T/J 3,770,700 0 B 0 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,430 2,410 2,260 2,260 -170 644,200 1,456,617,000 292 231.795 2,260 T/J 16,775,200 0 B 0 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,210 4,380 3,920 3,920 -290 10,281,400 40,983,376,000 7,015 17,853.076 3,920 T/J 2,464,600 0 B 0 9 CTRA Ciputra Development Tbk. --M6XX-1 555 555 520 520 -35 35,911,100 19,011,098,500 959 116.425 520 T/J 8,274,400 0 B 0 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 995 990 930 930 -65 3,977,600 3,699,360,500 543 93.000 930 T/J 5,582,800 0 B 0 11 EXCL XL Axiata Tbk. --M7BX-1 1,595 1,550 1,485 1,485 -110 16,354,800 24,296,192,500 1,088 75.365 1,485 T/J 6,319,000 0 B 0 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,975 8,950 8,350 8,350 -625 4,901,900 41,071,332,500 4,331 309.546 8,350 T/J 2,768,000 0 B 0 13 INCO Vale Indonesia Tbk. --M2XX-1 1,510 1,520 1,405 1,450 -60 9,162,600 13,126,476,000 1,437 591.837 1,450 T/J 121,900 1,440 B 2,500 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,750 5,750 5,350 5,350 -400 7,765,500 41,695,382,500 4,319 915.798 5,350 T/J 3,407,000 0 B 0 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,125 11,100 10,350 10,350 -775 4,550,900 47,186,852,500 3,456 414.000 10,350 T/J 22,300 0 B 0 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,825 7,100 6,350 6,400 -425 4,594,000 30,593,572,500 4,590 45.714 6,425 J 10,000 6,400 T/B 94,700 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 835 840 780 780 -55 11,360,100 9,017,428,500 3,192 213.231 780 T/J 773,800 0 B 0 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,690 2,660 2,510 2,510 -180 3,207,200 8,056,631,000 1,001 148.013 2,510 T/J 3,120,700 0 B 0 19 KLBF Kalbe Farma Tbk. --M5BX-1 980 980 915 915 -65 40,907,000 37,958,193,500 6,742 8,924.217 915 T/J 835,700 0 B 0 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,550 1,555 1,445 1,445 -105 3,182,500 4,615,648,500 1,022 32.743 1,445 T/J 1,116,300 0 B 0 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 880 850 820 820 -60 4,647,400 3,831,408,500 1,385 91.111 820 T/J 1,905,200 0 B 0 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 695 695 650 650 -45 13,816,900 8,982,286,000 1,983 216.667 650 T/J 19,934,700 0 B 0 23 PTBA Bukit Asam Tbk. --M2BX-1 1,800 1,895 1,675 1,675 -125 74,786,200 131,744,517,000 22,609 1,456.522 1,675 T/J 645,400 0 B 0 24 PTPP PP (Persero) Tbk. --M6XX-1 555 530 520 520 -35 14,703,100 7,653,713,000 970 97.744 520 T/J 4,892,000 0 B 0 25 SCMA Surya Citra Media Tbk. --M9XX-1 750 725 700 700 -50 18,661,300 13,203,446,500 889 316.666 700 T/J 4,625,100 0 B 0 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,880 2,880 2,680 2,680 -200 86,157,200 232,080,875,000 10,897 1,408.414 2,680 T/J 52,129,200 0 B 0 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,350 6,250 5,925 5,925 -425 21,600 128,017,500 40 1,370.211 5,925 T/J 60,600 0 B 0 28 UNTR United Tractors Tbk. --M9BX-1 14,850 14,500 13,825 13,825 -1,025 4,723,500 66,321,572,500 5,636 16,458.333 13,825 T/J 618,600 0 B 0 29 UNVR Unilever Indonesia Tbk. --M5BX-1 6,225 6,225 5,800 5,800 -425 16,961,000 98,635,015,000 7,615 148,489.503 5,800 T/J 2,045,800 0 B 0 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 830 825 775 775 -55 51,052,600 39,840,941,000 2,648 199.202 775 T/J 6,553,600 0 B 0 Total 717,703,800 1,212,381,855,900 124,751 212,843,300 167,500 Jakarta, 23 March 2020 Trading Division