List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 14 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 1,000 1,025 930 945 -55 89,411,900 85,806,049,000 8,994 85.909 945 T/J 1,588,400 940 B 31,200 2 AKRA AKR Corporindo Tbk. --M9XX-1 2,380 2,430 2,230 2,250 -130 13,242,700 31,083,776,000 1,813 1,793.243 2,260 J 9,800 2,250 T/B 49,900 3 ANTM Aneka Tambang Tbk. --M2XX-1 535 550 510 515 -20 81,959,800 43,520,036,000 5,725 339.553 520 J 969,500 515 T/B 838,800 4 ASII Astra International Tbk. --M4BX-1 3,730 3,710 3,530 3,570 -160 80,570,900 291,251,225,000 11,899 2,552.972 3,570 T/J 105,100 3,560 B 813,000 5 BRPT Barito Pacific Tbk. --M3XX-1 1,175 1,190 1,120 1,150 -25 55,170,000 63,471,455,000 8,562 449.693 1,150 T/J 290,300 1,145 B 157,300 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 605 635 590 625 20 32,920,100 20,432,172,500 4,759 122.428 630 J 505,200 625 T/B 1,198,700 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,200 2,280 2,070 2,080 -120 23,449,600 50,754,101,000 8,433 213.333 2,090 J 83,400 2,080 T/B 202,100 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,600 4,880 4,500 4,800 200 19,524,900 93,268,290,000 7,022 21,860.910 4,800 T/J 309,300 4,790 B 55,800 9 CTRA Ciputra Development Tbk. --M6XX-1 496 500 482 484 -12 31,503,900 15,405,857,200 2,887 108.365 486 J 118,600 484 T/B 62,700 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,165 1,175 1,085 1,115 -50 15,314,300 17,216,866,000 4,615 111.500 1,115 T/J 272,900 1,110 B 19,700 11 EXCL XL Axiata Tbk. --M7BX-1 2,400 2,450 2,350 2,350 -50 8,810,500 20,989,872,000 2,870 119.264 2,360 J 22,500 2,350 T/B 2,123,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,650 9,975 9,600 9,725 75 7,272,200 71,317,342,500 4,618 360.519 9,750 J 5,500 9,725 T/B 25,200 13 INCO Vale Indonesia Tbk. --M2XX-1 2,970 3,070 2,920 2,990 20 11,243,900 33,697,336,000 3,120 1,220.408 3,000 J 10,900 2,990 T/B 20,500 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,325 6,600 6,300 6,575 250 10,183,700 66,118,790,000 5,196 1,125.490 6,575 T/J 200 6,550 B 6,100 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,800 10,925 10,500 10,800 0 4,678,700 50,165,562,500 4,521 432.000 10,800 T/J 476,900 10,700 B 50,500 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,650 7,750 7,500 7,525 -125 930,700 7,075,090,000 1,552 53.750 7,550 J 7,800 7,525 T/B 1,100 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 890 910 875 890 0 21,045,200 18,782,123,000 3,907 243.302 890 T/J 2,583,900 885 B 31,400 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,430 3,620 3,260 3,530 100 26,818,700 94,113,833,000 7,897 208.161 3,540 J 100 3,530 T/B 26,200 19 KLBF Kalbe Farma Tbk. --M5BX-1 1,400 1,400 1,370 1,400 0 35,697,000 49,863,272,000 5,781 13,654.540 1,400 T/J 7,788,400 1,395 B 41,800 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,425 1,400 1,330 1,330 -95 19,162,800 25,771,922,000 5,371 30.138 1,330 T/J 2,501,600 0 B 0 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 830 905 815 895 65 285,864,100 251,045,529,500 28,477 99.444 900 J 3,799,500 895 T/B 63,300 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 855 805 810 -45 145,351,000 120,130,954,500 8,196 270.000 815 J 2,266,200 810 T/B 406,400 23 PTBA Bukit Asam Tbk. --M2BX-1 1,905 1,950 1,855 1,865 -40 37,832,000 71,591,709,500 6,828 1,621.739 1,870 J 92,500 1,865 T/B 625,700 24 PTPP PP (Persero) Tbk. --M6XX-1 640 645 610 620 -20 19,715,100 12,333,013,500 2,593 116.541 625 J 362,800 620 T/B 813,400 25 SCMA Surya Citra Media Tbk. --M9XX-1 795 815 785 800 5 51,823,200 41,490,738,500 2,562 361.904 800 T/J 368,300 795 B 2,019,600 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,160 3,140 3,060 3,070 -90 101,581,300 314,038,586,000 14,169 1,613.369 3,070 T/J 1,079,300 3,060 B 2,134,900 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,000 6,950 6,575 6,700 -300 2,903,300 19,425,617,500 1,582 1,549.437 6,700 T/J 694,400 6,675 B 7,100 28 UNTR United Tractors Tbk. --M9BX-1 15,275 15,275 14,800 15,000 -275 2,689,600 40,516,357,500 2,762 17,857.143 15,000 T/J 10,300 14,975 B 14,000 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,250 8,300 8,125 8,300 50 11,861,700 98,033,785,000 6,939 212,493.600 8,300 T/J 594,500 8,275 B 13,500 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 950 955 905 905 -45 27,975,400 25,857,220,500 3,377 232.616 910 J 482,700 905 T/B 1,012,300 Total 1,276,508,200 2,144,568,482,700 187,027 27,400,800 12,865,500 Jakarta, 14 May 2020 Trading Division