List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 30 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-1 885 920 890 920 35 82,626,500 75,328,021,000 6,738 83.636 920 T/J 78,800 915 B 346,200 2 AKRA AKR Corporindo Tbk. --M9XX-1 2,240 2,410 2,250 2,400 160 35,483,400 83,324,154,000 5,797 1,912.793 2,400 T/J 280,700 2,390 B 23,900 3 ANTM Aneka Tambang Tbk. --M2XX-1 498 525 500 510 12 85,174,700 43,524,444,500 7,793 336.256 515 J 2,782,300 510 T/B 3,500,000 4 ASII Astra International Tbk. --M4BX-1 3,690 3,860 3,720 3,850 160 92,257,000 351,327,150,000 7,643 2,753.206 3,850 T/J 1,480,200 3,840 B 100 5 BRPT Barito Pacific Tbk. --M3XX-1 1,435 1,480 1,405 1,450 15 97,742,800 141,105,122,000 10,032 567.004 1,450 T/J 1,600,700 1,445 B 80,400 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 690 750 700 705 15 37,243,600 26,750,344,000 3,998 138.099 710 J 40,000 705 T/B 540,100 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 1,910 2,300 1,930 2,190 280 113,835,300 242,455,040,500 27,171 224.615 2,190 T/J 1,952,200 2,180 B 53,500 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,370 4,660 4,370 4,600 230 19,464,700 88,383,209,000 6,467 20,950.039 4,600 T/J 206,700 4,590 B 27,800 9 CTRA Ciputra Development Tbk. --M6XX-1 505 560 515 545 40 45,263,000 24,438,702,500 3,976 122.022 550 J 1,404,400 545 T/B 137,500 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,245 1,300 1,245 1,260 15 32,705,600 41,458,085,500 5,578 126.000 1,260 T/J 839,500 1,255 B 134,200 11 EXCL XL Axiata Tbk. --M7BX-1 2,590 2,690 2,540 2,540 -50 19,337,500 50,133,473,000 5,330 128.907 2,540 T/J 11,600 2,530 B 142,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,000 10,150 9,875 9,875 -125 7,794,500 77,745,255,000 5,694 366.080 9,900 J 20,500 9,875 T/B 27,200 13 INCO Vale Indonesia Tbk. --M2XX-1 2,380 2,570 2,400 2,570 190 20,237,300 50,372,314,000 2,951 1,048.980 2,570 T/J 2,609,300 2,520 B 1,300 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,675 6,800 6,525 6,525 -150 9,999,100 66,765,007,500 4,349 1,116.931 6,550 J 200 6,525 T/B 989,100 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,050 11,850 11,125 11,650 600 3,588,900 41,474,790,000 4,316 466.000 11,650 T/J 48,300 11,600 B 35,800 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,925 7,300 6,975 7,200 275 2,345,300 16,843,915,000 2,015 51.429 7,225 J 13,300 7,200 T/B 7,800 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 935 1,000 940 975 40 59,939,000 58,324,131,500 6,367 266.539 980 J 553,900 975 T/B 6,298,700 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,850 3,240 2,890 3,150 300 37,786,700 116,662,970,000 7,710 185.753 3,150 T/J 404,600 3,140 B 118,600 19 KLBF Kalbe Farma Tbk. --M5BX-1 1,470 1,500 1,415 1,440 -30 53,666,000 77,521,335,000 7,447 14,044.670 1,445 J 34,000 1,440 T/B 2,500 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,195 1,280 1,200 1,220 25 16,556,900 20,544,860,500 3,922 27.645 1,220 T/J 244,200 1,215 B 174,100 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 895 930 900 915 20 74,096,300 67,684,782,000 19,441 101.667 915 T/J 405,500 910 B 489,500 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 790 855 800 855 65 180,202,200 150,652,743,500 10,210 285.000 855 T/J 4,255,400 850 B 566,300 23 PTBA Bukit Asam Tbk. --M2BX-1 1,790 1,890 1,815 1,875 85 20,464,800 37,957,090,500 3,888 1,630.435 1,875 T/J 164,000 1,870 B 359,100 24 PTPP PP (Persero) Tbk. --M6XX-1 645 695 650 670 25 62,449,700 42,215,156,500 4,749 125.940 675 J 1,113,900 670 T/B 603,000 25 SCMA Surya Citra Media Tbk. --M9XX-1 820 895 830 880 60 45,137,700 39,321,843,500 3,034 398.095 885 J 29,100 880 T/B 343,500 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,350 3,540 3,350 3,500 150 163,170,100 566,208,243,000 16,154 1,839.346 3,510 J 53,400 3,500 T/B 310,000 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,875 9,050 8,875 8,975 100 4,614,400 41,433,157,500 877 2,075.552 9,000 J 239,300 8,975 T/B 5,700 28 UNTR United Tractors Tbk. --M9BX-1 15,600 16,400 15,600 16,300 700 3,254,900 52,798,660,000 4,695 19,404.762 16,300 T/J 174,800 16,250 B 4,900 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,000 8,450 8,000 8,275 275 28,226,900 234,439,805,000 11,993 211,853.559 8,300 J 2,000 8,275 T/B 4,300 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 875 975 890 950 75 96,836,900 91,563,437,500 9,159 244.183 950 T/J 121,800 945 B 692,000 Total 1,551,501,700 3,018,757,243,500 219,494 21,164,600 16,020,000 Jakarta, 30 April 2020 Trading Division