List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 15 April 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 1,080 1,100 1,010 1,045 -35 29,124,400 30,383,075,500 5,046 95.000 1,045 T/J 694,600 1,035 B 547,000 2 AKRA AKR Corporindo Tbk. --M9XX-1 2,060 2,100 1,920 1,930 -130 18,731,300 37,891,754,000 2,273 1,538.204 1,940 J 15,800 1,930 T/B 52,600 3 ANTM Aneka Tambang Tbk. --M2XX-1 555 565 525 525 -30 87,961,700 47,346,943,000 5,762 346.146 530 J 762,000 525 T/B 1,931,700 4 ASII Astra International Tbk. --M4BX-1 3,960 4,000 3,800 3,820 -140 86,149,800 333,555,311,000 11,108 2,731.752 3,820 T/J 927,600 3,810 B 337,400 5 BRPT Barito Pacific Tbk. --M3XX-1 985 1,050 975 995 10 130,985,400 132,952,311,000 8,103 389.082 1,000 J 203,100 995 T/B 3,025,100 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 840 870 805 845 5 22,649,000 18,941,121,500 2,312 165.522 845 T/J 2,416,600 825 B 2,762,800 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,550 2,620 2,380 2,380 -170 27,327,800 66,679,082,000 8,617 244.103 2,380 T/J 24,998,900 0 B 0 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,640 4,780 4,430 4,450 -190 12,558,500 57,462,745,000 7,523 20,266.885 4,460 J 44,800 4,450 T/B 24,800 9 CTRA Ciputra Development Tbk. --M6XX-1 620 630 585 595 -25 44,704,900 27,317,320,500 3,041 133.217 600 J 224,700 595 T/B 63,900 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,205 1,230 1,125 1,130 -75 20,235,100 23,568,844,000 4,614 113.000 1,135 J 197,800 1,130 T/B 930,900 11 EXCL XL Axiata Tbk. --M7BX-1 2,270 2,430 2,220 2,230 -40 17,678,000 40,192,910,000 3,607 113.174 2,260 J 3,800 2,230 T/B 96,400 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,350 10,350 9,900 10,175 -175 3,361,900 34,218,885,000 3,849 377.201 10,175 T/J 19,200 10,075 B 1,000 13 INCO Vale Indonesia Tbk. --M2XX-1 2,510 2,570 2,360 2,460 -50 14,492,700 35,852,791,000 2,965 1,004.082 2,460 T/J 517,100 2,450 B 1,500 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,450 6,550 6,375 6,425 -25 12,517,200 80,580,820,000 3,388 1,099.813 6,425 T/J 420,000 6,400 B 41,300 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,625 11,925 11,525 11,550 -75 1,220,900 14,238,165,000 1,249 462.000 11,600 J 1,800 11,550 T/B 600 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,975 8,100 7,700 7,900 -75 1,418,300 11,209,267,500 1,884 56.429 7,900 T/J 528,000 7,800 B 6,300 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,010 1,050 945 945 -65 60,710,300 59,923,896,500 8,263 258.338 945 T/J 740,700 940 B 3,234,200 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,120 3,220 2,950 2,980 -140 11,409,200 35,072,794,000 3,020 175.728 2,980 T/J 297,500 2,970 B 78,400 19 KLBF Kalbe Farma Tbk. --M5BX-1 1,185 1,245 1,185 1,210 25 50,981,100 61,812,891,500 7,422 11,801.424 1,210 T/J 216,500 1,205 B 24,800 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,360 1,445 1,305 1,355 -5 31,906,900 43,923,480,000 6,438 30.704 1,360 J 5,000 1,355 T/B 2,541,600 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,085 1,145 1,045 1,100 15 59,058,900 65,305,639,000 41,713 122.222 1,100 T/J 2,401,400 1,095 B 321,700 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 900 920 840 840 -60 285,125,800 247,780,861,000 15,083 280.000 840 T/J 3,899,200 0 B 0 23 PTBA Bukit Asam Tbk. --M2BX-1 2,080 2,120 1,960 1,960 -120 19,782,000 39,648,023,500 4,336 1,704.348 1,980 J 35,100 1,960 T/B 420,600 24 PTPP PP (Persero) Tbk. --M6XX-1 775 810 740 740 -35 85,232,300 65,554,073,000 5,995 139.098 745 J 261,100 740 T/B 499,800 25 SCMA Surya Citra Media Tbk. --M9XX-1 820 895 815 840 20 86,871,500 74,616,488,500 5,982 379.999 840 T/J 2,780,700 835 B 241,000 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,240 3,300 3,090 3,110 -130 69,832,000 220,251,822,000 12,520 1,634.391 3,120 J 14,900 3,110 T/B 575,600 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,550 7,600 7,475 7,600 50 2,320,700 17,504,182,500 503 1,757.571 7,600 T/J 2,000 7,575 B 1,400 28 UNTR United Tractors Tbk. --M9BX-1 18,250 18,400 17,400 17,725 -525 2,841,900 50,546,267,500 2,224 21,101.190 17,725 T/J 269,400 17,700 B 1,100 29 UNVR Unilever Indonesia Tbk. --M5BX-1 7,150 7,200 6,925 6,975 -175 11,877,300 83,243,782,500 6,231 178,571.429 6,975 T/J 77,900 6,950 B 123,700 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,130 1,180 1,075 1,140 10 62,441,700 70,873,075,000 5,667 293.019 1,140 T/J 3,182,400 1,100 B 3,000 Total 1,371,508,500 2,128,448,622,500 200,738 46,159,600 17,890,200 Jakarta, 15 April 2020 Trading Division