List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 15 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-1 945 970 910 925 -20 38,978,300 36,432,871,000 5,171 84.091 930 J 290,500 925 T/B 5,786,600 2 AKRA AKR Corporindo Tbk. XDM9XX-1 2,250 2,320 2,130 2,240 -10 3,261,300 7,262,431,000 1,775 1,785.273 2,250 J 4,500 2,240 T/B 53,200 3 ANTM Aneka Tambang Tbk. --M2XX-1 515 530 505 520 5 67,020,800 34,676,424,500 3,985 342.850 520 T/J 231,300 515 B 1,894,200 4 ASII Astra International Tbk. --M4BX-1 3,570 3,720 3,560 3,710 140 65,284,900 238,861,396,000 10,371 2,653.089 3,720 J 809,200 3,710 T/B 504,000 5 BRPT Barito Pacific Tbk. --M3XX-1 1,150 1,240 1,140 1,225 75 59,687,500 72,039,542,500 11,306 479.021 1,230 J 558,500 1,225 T/B 560,300 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 625 660 605 605 -20 61,247,400 38,474,242,000 7,804 118.510 610 J 170,200 605 T/B 9,228,300 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,080 2,170 2,020 2,080 0 19,931,200 41,510,675,000 6,147 213.333 2,090 J 50,000 2,080 T/B 174,800 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,800 5,075 4,800 4,960 160 13,188,900 64,996,490,500 6,013 22,589.607 4,960 T/J 167,300 4,950 B 12,800 9 CTRA Ciputra Development Tbk. --M6XX-1 484 494 476 476 -8 21,142,500 10,166,380,600 2,688 106.574 478 J 43,100 476 T/B 227,200 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,115 1,135 1,075 1,100 -15 9,714,900 10,671,829,500 2,221 110.000 1,100 T/J 361,300 1,095 B 50,500 11 EXCL XL Axiata Tbk. --M7BX-1 2,350 2,470 2,350 2,460 110 16,102,900 39,083,314,000 4,673 124.847 2,460 T/J 568,300 2,450 B 128,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,725 9,900 9,700 9,700 -25 6,164,400 60,182,057,500 3,255 359.592 9,750 J 400 9,700 T/B 87,300 13 INCO Vale Indonesia Tbk. --M2XX-1 2,990 3,010 2,870 2,890 -100 6,667,700 19,379,857,000 2,494 1,179.592 2,890 T/J 785,300 2,880 B 63,700 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,575 6,650 6,475 6,575 0 6,817,800 44,692,277,500 4,176 1,125.490 6,575 T/J 160,800 6,550 B 10,800 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,800 10,875 10,575 10,650 -150 3,006,000 32,094,085,000 3,323 426.000 10,650 T/J 155,300 10,625 B 400 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,525 7,700 7,300 7,400 -125 878,900 6,516,885,000 1,343 52.857 7,425 J 7,700 7,400 T/B 93,000 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 890 915 885 890 0 36,777,400 33,060,131,500 4,218 243.302 895 J 81,000 890 T/B 513,300 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,530 3,620 3,500 3,530 0 8,462,800 29,980,489,000 3,326 208.161 3,550 J 70,300 3,530 T/B 2,354,900 19 KLBF Kalbe Farma Tbk. --M5BX-1 1,400 1,400 1,370 1,400 0 25,213,800 35,195,045,000 2,786 13,654.540 1,400 T/J 6,005,700 1,395 B 5,800 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,330 1,350 1,240 1,255 -75 19,737,700 25,096,379,500 5,031 28.438 1,260 J 188,500 1,255 T/B 147,200 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 895 955 885 940 45 244,538,200 225,009,433,000 20,103 104.444 940 T/J 2,707,200 935 B 750,500 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 810 830 780 790 -20 142,061,100 113,490,640,000 8,214 263.333 795 J 809,500 790 T/B 6,766,600 23 PTBA Bukit Asam Tbk. --M2BX-1 1,865 1,940 1,800 1,815 -50 30,769,700 56,549,100,000 6,549 1,578.261 1,820 J 26,700 1,815 T/B 1,125,100 24 PTPP PP (Persero) Tbk. --M6XX-1 620 635 600 610 -10 21,109,600 12,937,843,000 2,235 114.662 615 J 171,400 610 T/B 782,900 25 SCMA Surya Citra Media Tbk. --M9XX-1 800 815 785 800 0 32,365,200 25,740,231,500 2,017 361.904 805 J 470,600 800 T/B 1,253,400 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,070 3,130 3,020 3,100 30 114,753,900 353,510,729,000 11,786 1,629.135 3,100 T/J 5,314,900 3,090 B 267,600 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,700 6,700 6,475 6,550 -150 2,072,000 13,581,645,000 822 1,514.749 6,550 T/J 182,200 6,525 B 11,600 28 UNTR United Tractors Tbk. --M9BX-1 15,000 15,100 14,000 14,250 -750 5,153,400 73,957,860,000 4,769 16,964.286 14,250 T/J 558,600 14,225 B 16,900 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,300 8,600 8,275 8,575 275 23,052,700 195,808,857,500 10,567 219,534.050 8,575 T/J 292,900 8,525 B 1,500 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 905 925 890 905 0 18,131,700 16,432,690,500 2,987 232.616 910 J 379,800 905 T/B 1,233,400 Total 1,123,294,600 1,967,391,833,100 162,155 21,623,000 34,106,700 Jakarta, 15 May 2020 Trading Division