List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 11 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 1,025 1,060 1,025 1,030 5 62,095,700 64,628,964,000 7,826 93.636 1,030 T/J 1,922,100 1,025 B 582,200 2 AKRA AKR Corporindo Tbk. CDM9XX-1 2,480 2,600 2,480 2,520 40 18,659,300 46,992,928,000 2,021 2,008.432 2,580 J 56,800 2,520 T/B 694,000 3 ANTM Aneka Tambang Tbk. --M2XX-1 535 555 530 530 -5 113,381,700 61,106,542,500 7,358 349.443 530 T/J 554,700 525 B 2,513,900 4 ASII Astra International Tbk. --M4BX-1 3,740 3,920 3,750 3,920 180 79,511,800 306,833,247,000 11,333 2,803.264 3,930 J 734,800 3,920 T/B 2,842,500 5 BRPT Barito Pacific Tbk. --M3XX-1 1,210 1,290 1,200 1,220 10 98,382,400 121,364,691,000 13,217 477.066 1,225 J 9,000 1,220 T/B 110,200 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 665 680 660 665 0 28,703,400 19,171,090,000 3,658 130.263 665 T/J 2,930,400 660 B 1,710,100 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,320 2,450 2,340 2,370 50 27,668,600 66,285,870,000 8,900 243.077 2,370 T/J 6,400 2,360 B 137,400 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,370 4,520 4,370 4,500 130 12,372,900 55,130,064,000 4,740 20,494.603 4,500 T/J 106,900 4,490 B 45,700 9 CTRA Ciputra Development Tbk. --M6XX-1 515 540 520 530 15 23,456,900 12,408,617,500 2,592 118.664 530 T/J 69,800 525 B 549,700 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,235 1,270 1,210 1,220 -15 18,661,800 23,142,425,500 3,337 122.000 1,225 J 14,100 1,220 T/B 39,600 11 EXCL XL Axiata Tbk. --M7BX-1 2,380 2,530 2,380 2,400 20 34,528,100 84,594,999,000 8,985 121.802 2,400 T/J 1,749,200 2,390 B 273,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,625 9,825 9,700 9,750 125 3,409,000 33,349,240,000 3,432 361.446 9,775 J 10,400 9,750 T/B 17,700 13 INCO Vale Indonesia Tbk. --M2XX-1 3,090 3,190 2,960 3,000 -90 11,674,900 35,638,868,000 3,349 1,224.490 3,010 J 49,600 3,000 T/B 173,500 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,625 6,725 6,525 6,525 -100 6,007,600 39,710,495,000 3,246 1,116.931 6,550 J 500 6,525 T/B 211,900 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,600 11,500 10,750 11,400 800 2,673,100 29,814,760,000 2,999 456.000 11,400 T/J 227,200 11,350 B 3,500 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,875 8,050 7,750 7,800 -75 2,367,400 18,689,897,500 2,540 55.714 7,800 T/J 7,200 7,775 B 12,400 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 940 920 925 5 19,989,100 18,559,500,000 3,136 252.870 930 J 221,800 925 T/B 2,505,100 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,640 3,800 3,610 3,800 160 24,201,200 89,175,732,000 6,578 224.083 3,810 J 15,900 3,800 T/B 275,200 19 KLBF Kalbe Farma Tbk. --M5BX-1 1,400 1,415 1,385 1,385 -15 33,331,300 46,807,103,500 3,961 13,508.241 1,400 J 69,200 1,385 T/B 613,100 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,250 1,530 1,260 1,525 275 101,450,400 147,306,183,500 17,689 34.556 1,525 T/J 5,521,900 1,520 B 90,200 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 845 860 825 830 -15 69,526,900 58,213,947,500 13,073 92.222 835 J 1,079,000 830 T/B 1,966,700 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 860 905 870 895 35 332,702,600 295,443,399,500 15,859 298.333 895 T/J 4,243,100 890 B 3,001,400 23 PTBA Bukit Asam Tbk. --M2BX-1 2,060 2,160 2,030 2,050 -10 38,337,600 79,926,072,000 9,754 1,782.609 2,050 T/J 1,109,600 2,040 B 804,700 24 PTPP PP (Persero) Tbk. --M6XX-1 665 710 670 685 20 58,298,300 40,505,246,500 4,132 128.759 690 J 1,224,100 685 T/B 670,300 25 SCMA Surya Citra Media Tbk. --M9XX-1 790 810 785 800 10 30,620,700 24,423,104,500 2,317 361.904 800 T/J 12,900 795 B 1,721,900 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,190 3,250 3,210 3,220 30 58,473,100 188,957,404,000 7,332 1,692.199 3,230 J 1,005,300 3,220 T/B 2,477,100 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,000 8,125 7,450 7,450 -550 4,326,700 33,853,392,500 1,596 1,722.882 7,450 T/J 330,900 0 B 0 28 UNTR United Tractors Tbk. --M9BX-1 15,825 16,125 15,725 15,725 -100 3,087,700 49,191,862,500 3,313 18,720.238 15,750 J 1,200 15,725 T/B 68,700 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,050 8,250 8,050 8,075 25 8,239,200 67,018,615,000 4,895 206,733.231 8,075 T/J 22,700 8,050 B 162,500 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 935 1,005 940 985 50 93,382,000 91,767,206,000 7,806 253.179 990 J 983,100 985 T/B 45,200 Total 1,419,521,400 2,250,011,468,000 190,974 24,289,800 24,320,300 Jakarta, 11 May 2020 Trading Division