List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 05 May 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-1 890 925 895 905 15 51,891,500 47,120,426,500 5,484 82.273 910 J 940,000 905 T/B 507,300 2 AKRA AKR Corporindo Tbk. --M9XX-1 2,280 2,400 2,300 2,340 60 16,129,400 38,102,553,000 2,531 1,864.973 2,350 J 16,800 2,340 T/B 134,500 3 ANTM Aneka Tambang Tbk. --M2XX-1 494 505 494 500 6 37,904,200 18,874,744,400 3,086 329.663 500 T/J 358,900 498 B 171,800 4 ASII Astra International Tbk. --M4BX-1 3,610 3,660 3,580 3,610 0 54,983,300 198,407,002,000 8,747 2,581.577 3,620 J 201,500 3,610 T/B 263,700 5 BRPT Barito Pacific Tbk. --M3XX-1 1,385 1,485 1,370 1,380 -5 93,423,300 134,319,591,000 7,942 539.632 1,380 T/J 35,800 1,375 B 554,000 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 680 700 670 675 -5 15,636,800 10,586,613,500 2,064 132.222 680 J 404,400 675 T/B 646,300 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,360 2,520 2,310 2,460 100 67,952,300 166,041,688,000 17,502 252.308 2,470 J 152,500 2,460 T/B 168,100 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,300 4,380 4,280 4,300 0 6,779,600 29,328,141,000 3,007 19,583.732 4,310 J 16,200 4,300 T/B 181,600 9 CTRA Ciputra Development Tbk. --M6XX-1 515 540 515 525 10 9,393,500 4,904,782,000 1,016 117.545 530 J 1,056,400 525 T/B 49,300 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,205 1,245 1,200 1,220 15 8,442,000 10,317,289,000 2,492 122.000 1,225 J 275,300 1,220 T/B 1,889,500 11 EXCL XL Axiata Tbk. --M7BX-1 2,450 2,510 2,390 2,420 -30 13,024,700 31,716,524,000 4,154 122.817 2,420 T/J 12,400 2,410 B 282,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,700 9,850 9,700 9,750 50 2,481,700 24,207,632,500 2,597 361.446 9,775 J 27,200 9,750 T/B 183,000 13 INCO Vale Indonesia Tbk. --M2XX-1 2,650 2,740 2,660 2,700 50 10,415,100 28,145,298,000 3,043 1,102.041 2,710 J 52,900 2,700 T/B 64,500 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,600 6,700 6,525 6,525 -75 4,467,200 29,369,280,000 3,062 1,116.931 6,550 J 371,500 6,525 T/B 272,200 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,850 11,100 10,400 10,775 -75 2,388,600 25,665,472,500 3,059 431.000 10,775 T/J 243,300 10,750 B 26,200 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,000 7,675 7,100 7,650 650 2,988,800 22,447,157,500 3,518 54.643 7,675 J 20,600 7,650 T/B 73,200 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 930 950 925 940 10 13,515,800 12,653,914,500 2,343 256.971 940 T/J 808,400 935 B 88,800 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,040 3,200 3,060 3,180 140 19,291,800 60,971,137,000 4,462 187.522 3,190 J 36,800 3,180 T/B 173,000 19 KLBF Kalbe Farma Tbk. --M5BX-1 1,380 1,420 1,355 1,360 -20 17,606,400 24,148,424,000 5,446 13,264.410 1,365 J 41,500 1,360 T/B 1,455,500 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,150 1,290 1,160 1,290 140 25,687,900 31,588,967,500 7,214 29.231 1,295 J 68,300 1,290 T/B 1,241,900 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 860 895 855 875 15 69,516,900 60,610,638,500 10,930 97.222 875 T/J 19,600 870 B 1,304,900 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 820 835 805 815 -5 121,349,800 99,360,325,500 6,290 271.667 820 J 2,883,500 815 T/B 5,416,300 23 PTBA Bukit Asam Tbk. --M2BX-1 1,815 1,865 1,780 1,815 0 35,220,100 63,938,160,000 5,666 1,578.261 1,815 T/J 3,756,300 1,810 B 361,500 24 PTPP PP (Persero) Tbk. --M6XX-1 630 660 635 655 25 20,303,100 13,178,349,000 1,819 123.120 660 J 513,400 655 T/B 1,088,200 25 SCMA Surya Citra Media Tbk. --M9XX-1 820 830 770 785 -35 45,100,200 35,705,896,000 4,034 355.118 790 J 2,704,600 785 T/B 1,018,700 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,320 3,390 3,320 3,320 0 74,036,700 246,814,961,000 7,441 1,744.751 3,330 J 520,100 3,310 B 595,500 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,625 8,725 8,500 8,500 -125 3,132,800 27,061,937,500 891 1,965.704 8,500 T/J 215,700 8,475 B 49,200 28 UNTR United Tractors Tbk. --M9BX-1 15,525 15,875 15,125 15,200 -325 3,169,700 48,532,327,500 4,362 18,095.238 15,225 J 3,500 15,200 T/B 77,000 29 UNVR Unilever Indonesia Tbk. --M5BX-1 7,925 8,300 7,975 8,300 375 18,737,600 153,028,815,000 8,457 212,493.600 8,300 T/J 633,200 8,275 B 14,200 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 895 945 895 940 45 34,283,900 31,555,253,000 3,636 241.612 945 J 634,600 940 T/B 1,837,900 Total 899,254,700 1,728,703,300,900 146,295 17,025,200 20,190,500 Jakarta, 05 May 2020 Trading Division