List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 27 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-1 965 1,050 920 990 25 76,999,800 76,677,706,000 10,932 90.000 995 J 249,200 990 T/B 60,200 2 AKRA AKR Corporindo Tbk. --M9XX-1 1,900 2,100 1,900 2,060 160 8,830,400 17,838,552,000 1,955 1,641.814 2,060 T/J 61,000 2,040 B 100 3 ANTM Aneka Tambang Tbk. --M2XX-1 416 505 426 460 44 292,787,100 138,119,782,300 20,884 303.290 462 J 40,000 460 T/B 437,300 4 ASII Astra International Tbk. --M4BX-1 3,620 4,360 3,650 4,080 460 150,312,000 614,475,766,000 24,652 2,917.683 4,080 T/J 270,800 4,070 B 2,500 5 BRPT Barito Pacific Tbk. --M3XX-1 545 660 555 620 75 103,599,600 64,273,863,500 9,905 242.443 620 T/J 557,900 615 B 18,000 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 600 750 615 740 140 44,331,700 31,446,752,500 5,651 144.955 740 T/J 2,881,800 735 B 300 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,270 2,660 2,320 2,450 180 38,483,300 94,841,703,000 9,981 251.282 2,460 J 3,600 2,450 T/B 60,500 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,210 5,000 4,300 4,910 700 8,642,300 41,521,381,000 6,640 22,361.889 4,920 J 13,200 4,910 T/B 43,200 9 CTRA Ciputra Development Tbk. --M6XX-1 460 545 462 482 22 212,617,000 104,723,795,400 9,804 107.917 482 T/J 858,100 480 B 393,200 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 885 1,040 855 900 15 65,373,700 62,189,024,500 11,249 90.000 910 J 1,400 900 T/B 95,000 11 EXCL XL Axiata Tbk. --M7BX-1 1,760 2,090 1,760 1,800 40 33,266,600 63,708,544,500 7,735 91.351 1,815 J 500 1,800 T/B 22,400 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,500 10,350 9,500 9,975 475 6,618,600 65,379,762,500 6,014 369.787 9,975 T/J 79,000 9,900 B 2,400 13 INCO Vale Indonesia Tbk. --M2XX-1 1,890 2,070 1,950 2,000 110 20,310,500 40,948,728,000 3,274 816.327 2,010 J 50,000 2,000 T/B 623,400 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,975 6,800 6,050 6,800 825 26,793,200 170,342,077,500 10,354 1,164.005 6,850 J 3,200 6,800 T/B 150,000 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,400 14,875 12,350 13,350 950 5,796,500 80,630,555,000 8,932 534.000 13,400 J 1,000 13,350 T/B 90,600 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,650 8,500 7,700 7,900 250 3,502,100 28,545,995,000 4,599 56.429 7,900 T/J 25,800 7,825 B 10,800 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 940 1,065 960 1,010 70 28,508,300 28,938,737,000 5,420 276.107 1,010 T/J 1,818,300 1,000 B 236,900 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,460 2,850 2,510 2,600 140 18,878,800 50,395,412,000 5,100 153.320 2,600 T/J 1,280,000 2,590 B 11,600 19 KLBF Kalbe Farma Tbk. --M5BX-1 950 1,160 960 1,010 60 180,228,800 186,153,253,000 21,776 9,850.775 1,015 J 188,500 1,010 T/B 171,200 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,335 1,485 1,335 1,365 30 26,884,900 38,106,114,000 9,962 30.931 1,375 J 8,300 1,365 T/B 523,900 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 880 1,050 885 905 25 70,786,300 66,779,720,000 11,970 100.556 905 T/J 526,900 900 B 259,400 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 680 835 700 760 80 316,415,300 245,376,957,000 18,996 253.333 765 J 399,100 760 T/B 4,089,200 23 PTBA Bukit Asam Tbk. --M2BX-1 2,020 2,240 1,995 2,040 20 71,887,800 152,545,797,000 10,043 1,773.913 2,040 T/J 1,602,400 2,030 B 24,000 24 PTPP PP (Persero) Tbk. --M6XX-1 530 630 540 585 55 167,398,200 98,670,106,000 8,649 109.962 590 J 348,800 585 T/B 1,830,500 25 SCMA Surya Citra Media Tbk. --M9XX-1 750 865 750 765 15 22,726,200 18,038,581,000 2,893 346.071 765 T/J 17,200 760 B 231,600 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,980 3,270 3,050 3,090 110 200,952,500 634,751,935,000 29,762 1,623.880 3,100 J 917,300 3,090 T/B 5,248,700 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,000 6,400 5,600 5,600 -400 3,056,000 18,062,502,500 1,765 1,295.052 5,600 T/J 317,300 0 B 0 28 UNTR United Tractors Tbk. --M9BX-1 15,025 16,425 15,300 15,500 475 8,655,900 136,966,252,500 9,253 18,452.381 15,525 J 2,600 15,500 T/B 31,700 29 UNVR Unilever Indonesia Tbk. --M5BX-1 6,775 7,725 6,500 6,800 25 30,521,200 214,451,352,500 18,007 174,091.142 6,825 J 1,000 6,800 T/B 34,700 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 805 975 820 880 75 83,907,700 75,736,505,500 10,154 226.190 880 T/J 562,600 875 B 527,900 Total 2,329,072,300 3,660,637,213,700 316,311 13,086,800 15,231,200 Jakarta, 27 March 2020 Trading Division