List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 17 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-1 975 1,050 990 1,035 60 36,048,300 36,982,185,500 7,768 94.091 1,040 J 947,600 1,035 T/B 206,100 2 AKRA AKR Corporindo Tbk. --M9XX-1 1,835 1,895 1,835 1,880 45 19,060,700 35,624,382,000 3,118 1,498.354 1,880 T/J 647,100 1,875 B 500 3 ANTM Aneka Tambang Tbk. --M2XX-1 505 530 500 520 15 94,759,700 48,897,466,500 5,724 342.850 520 T/J 2,228,000 515 B 2,520,200 4 ASII Astra International Tbk. --M4BX-1 3,620 3,840 3,680 3,800 180 78,593,000 298,495,608,000 8,855 2,717.450 3,800 T/J 5,797,800 3,790 B 926,300 5 BRPT Barito Pacific Tbk. --M3XX-1 970 1,010 975 990 20 77,302,100 76,910,728,000 7,000 387.127 990 T/J 453,000 985 B 220,900 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 790 820 790 795 5 29,979,000 24,088,367,500 3,428 155.728 800 J 700 795 T/B 1,151,100 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,220 2,380 2,070 2,310 90 162,220,000 355,297,850,000 35,901 236.923 2,320 J 787,200 2,310 T/B 14,750,300 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,140 4,350 4,190 4,240 100 17,102,500 72,747,555,000 7,830 19,310.470 4,250 J 75,700 4,240 T/B 81,500 9 CTRA Ciputra Development Tbk. --M6XX-1 565 600 575 590 25 29,538,000 17,332,332,500 2,848 132.098 590 T/J 537,000 585 B 195,800 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,195 1,285 1,210 1,255 60 45,424,600 56,708,944,000 8,533 125.500 1,255 T/J 888,800 1,250 B 215,600 11 EXCL XL Axiata Tbk. --M7BX-1 2,120 2,410 2,180 2,400 280 14,347,300 33,213,978,000 3,619 121.802 2,400 T/J 205,700 2,390 B 20,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,900 10,300 10,000 10,200 300 6,244,900 63,836,327,500 5,246 378.128 10,225 J 1,500 10,200 T/B 32,000 13 INCO Vale Indonesia Tbk. --M2XX-1 2,290 2,540 2,320 2,500 210 24,556,700 59,485,412,000 3,235 1,020.408 2,520 J 58,300 2,500 T/B 561,000 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,050 6,300 6,075 6,250 200 11,213,400 69,402,477,500 5,282 1,069.857 6,250 T/J 6,600 6,225 B 14,100 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,750 11,275 10,425 10,975 225 3,537,600 38,884,630,000 4,891 439.000 11,100 J 200 10,975 T/B 19,900 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,550 7,800 7,625 7,700 150 1,106,400 8,513,170,000 1,751 55.000 7,700 T/J 127,200 7,675 B 22,400 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 945 910 930 35 28,586,400 26,419,720,500 4,218 254.237 935 J 774,400 930 T/B 69,100 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,870 3,000 2,900 2,920 50 11,748,100 34,652,078,000 4,579 172.190 2,930 J 8,300 2,920 T/B 71,500 19 KLBF Kalbe Farma Tbk. --M5BX-1 1,145 1,210 1,170 1,195 50 70,564,600 84,612,475,500 7,768 11,655.125 1,200 J 397,600 1,195 T/B 133,900 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,490 1,560 1,440 1,480 -10 25,961,300 38,917,555,000 7,140 33.537 1,485 J 109,500 1,480 T/B 24,100 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,055 1,085 1,030 1,050 -5 61,424,300 65,041,817,500 18,088 116.667 1,050 T/J 5,494,200 1,045 B 222,800 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 805 845 820 835 30 126,383,900 105,231,067,000 8,950 278.333 835 T/J 1,875,100 830 B 3,311,500 23 PTBA Bukit Asam Tbk. --M2BX-1 1,905 2,000 1,920 1,980 75 14,020,600 27,725,154,000 3,845 1,721.739 1,985 J 12,500 1,980 T/B 60,200 24 PTPP PP (Persero) Tbk. --M6XX-1 705 740 695 715 10 72,131,800 51,494,605,500 5,329 134.398 715 T/J 36,300 710 B 1,469,200 25 SCMA Surya Citra Media Tbk. --M9XX-1 820 875 830 855 35 36,826,200 31,528,742,000 4,585 386.785 860 J 365,900 855 T/B 155,700 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,000 3,250 3,050 3,230 230 127,860,400 408,541,183,000 13,703 1,697.454 3,230 T/J 411,300 3,220 B 167,800 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,700 7,900 7,725 7,900 200 2,155,600 16,819,800,000 620 1,826.949 7,900 T/J 12,900 7,825 B 8,200 28 UNTR United Tractors Tbk. --M9BX-1 16,625 17,500 16,625 17,325 700 3,344,800 57,904,927,500 6,498 20,625.000 17,450 J 11,500 17,325 T/B 158,400 29 UNVR Unilever Indonesia Tbk. --M5BX-1 6,650 6,950 6,800 6,875 225 11,696,600 80,399,727,500 6,241 176,011.265 6,900 J 81,500 6,875 T/B 83,300 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,065 1,120 1,065 1,075 10 31,498,300 34,215,540,500 5,041 276.312 1,075 T/J 26,500 1,070 B 435,600 Total 1,275,237,100 2,359,925,807,500 211,634 22,379,900 27,309,200 Jakarta, 17 April 2020 Trading Division