List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 22 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-1 930 930 870 885 -45 64,670,900 57,233,932,000 7,808 80.455 890 J 232,600 885 T/B 612,700 2 AKRA AKR Corporindo Tbk. --M9XX-1 1,775 2,070 1,695 2,070 295 37,717,400 71,702,824,000 4,882 1,649.784 2,080 J 243,700 2,070 T/B 2,038,200 3 ANTM Aneka Tambang Tbk. --M2XX-1 482 496 466 492 10 74,583,700 36,130,262,400 6,058 324.388 494 J 780,000 492 T/B 5,800 4 ASII Astra International Tbk. --M4BX-1 3,640 3,660 3,450 3,640 0 76,750,500 277,021,176,000 10,155 2,603.031 3,640 T/J 1,802,000 3,630 B 635,000 5 BRPT Barito Pacific Tbk. --M3XX-1 1,015 1,265 1,000 1,210 195 237,101,500 276,748,407,500 25,472 473.155 1,215 J 353,400 1,210 T/B 9,608,900 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 695 725 660 685 -10 20,839,100 14,248,606,500 2,265 134.181 690 J 141,400 685 T/B 132,800 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. CDM8XX-1 2,050 2,190 1,950 2,160 110 74,756,700 156,048,422,000 19,647 221.538 2,170 J 511,900 2,160 T/B 3,572,300 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 3,940 4,170 3,840 4,110 170 14,940,000 60,920,997,000 6,701 18,718.404 4,120 J 11,400 4,110 T/B 123,200 9 CTRA Ciputra Development Tbk. --M6XX-1 550 550 515 530 -20 73,985,300 39,362,541,000 3,566 118.664 530 T/J 655,600 525 B 320,300 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,190 1,235 1,140 1,200 10 19,339,900 23,044,412,500 3,552 120.000 1,205 J 75,800 1,200 T/B 100 11 EXCL XL Axiata Tbk. --M7BX-1 2,300 2,670 2,240 2,560 260 22,452,100 56,466,338,000 6,094 129.922 2,560 T/J 364,900 2,550 B 118,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,975 10,175 9,975 10,025 50 4,752,000 47,683,045,000 3,445 371.640 10,025 T/J 68,200 10,000 B 76,400 13 INCO Vale Indonesia Tbk. --M2XX-1 2,430 2,410 2,330 2,390 -40 11,924,400 28,296,018,000 3,818 975.510 2,390 T/J 522,900 2,380 B 43,200 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,275 6,450 6,175 6,300 25 9,006,400 57,149,990,000 5,582 1,078.416 6,325 J 1,000 6,300 T/B 257,700 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,700 11,750 10,500 11,400 700 5,688,700 64,331,847,500 4,616 456.000 11,400 T/J 382,000 11,375 B 1,100 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,150 7,075 6,800 6,925 -225 1,840,800 12,816,065,000 2,212 49.464 6,950 J 1,000 6,925 T/B 72,100 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 865 925 830 900 35 34,162,900 30,690,456,000 4,960 246.036 905 J 2,240,000 900 T/B 252,400 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,640 2,690 2,550 2,640 0 14,430,700 38,112,762,000 4,233 155.679 2,640 T/J 1,190,400 2,630 B 324,600 19 KLBF Kalbe Farma Tbk. --M5BX-1 1,210 1,290 1,180 1,250 40 66,130,900 82,632,665,500 9,544 12,191.554 1,255 J 250,000 1,250 T/B 1,506,000 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,395 1,365 1,300 1,340 -55 11,887,000 15,759,839,500 3,461 30.364 1,340 T/J 12,200 1,335 B 129,700 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 950 955 885 930 -20 52,150,800 48,162,088,000 4,976 103.333 935 J 100,600 930 T/B 539,600 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 765 775 730 765 0 136,720,300 103,422,225,500 8,212 255.000 765 T/J 6,874,000 760 B 1,770,700 23 PTBA Bukit Asam Tbk. --M2BX-1 1,825 1,880 1,775 1,855 30 18,720,700 34,498,117,000 5,235 1,613.043 1,875 J 151,000 1,855 T/B 359,100 24 PTPP PP (Persero) Tbk. --M6XX-1 645 665 610 655 10 47,495,500 30,612,428,000 2,972 123.120 655 T/J 724,200 650 B 565,400 25 SCMA Surya Citra Media Tbk. --M9XX-1 780 770 730 750 -30 53,516,800 40,210,465,000 3,022 339.285 750 T/J 726,800 745 B 709,000 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,070 3,270 3,030 3,160 90 126,278,300 401,228,198,000 13,077 1,660.667 3,180 J 2,000 3,160 T/B 1,693,800 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,875 8,675 7,800 8,500 625 11,608,400 97,028,507,500 3,195 1,965.704 8,525 J 211,000 8,500 T/B 65,100 28 UNTR United Tractors Tbk. --M9BX-1 16,400 16,500 16,000 16,250 -150 2,610,400 42,297,940,000 3,555 19,345.238 16,275 J 600 16,250 T/B 57,500 29 UNVR Unilever Indonesia Tbk. --M5BX-1 6,925 7,150 6,800 7,100 175 10,220,900 72,280,592,500 4,839 181,771.633 7,100 T/J 1,202,600 7,075 B 9,400 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 945 960 900 950 5 43,133,500 40,415,982,500 5,459 244.183 955 J 258,400 950 T/B 547,100 Total 1,379,416,500 2,356,557,151,400 192,613 20,091,600 26,147,500 Jakarta, 22 April 2020 Trading Division