List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 18 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-1 925 1,020 930 1,020 95 76,684,300 76,178,630,500 8,437 92.727 1,020 T/J 1,397,700 1,015 B 1,211,400 2 AKRA AKR Corporindo Tbk. XDM9XX-1 2,240 2,300 2,170 2,240 0 13,179,800 29,834,981,000 1,550 1,785.273 2,250 J 27,400 2,240 T/B 80,400 3 ANTM Aneka Tambang Tbk. --M2XX-1 520 535 520 525 5 46,702,500 24,587,337,000 3,331 346.146 530 J 3,131,100 525 T/B 1,307,000 4 ASII Astra International Tbk. --M4BX-1 3,710 3,950 3,710 3,910 200 88,368,200 339,732,920,000 11,346 2,796.113 3,920 J 753,400 3,910 T/B 1,413,500 5 BRPT Barito Pacific Tbk. --M3XX-1 1,225 1,260 1,160 1,170 -55 44,080,900 52,822,867,000 8,765 457.514 1,170 T/J 352,000 1,165 B 602,400 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 605 615 590 605 0 32,969,100 19,799,234,500 4,449 118.510 610 J 240,400 605 T/B 2,328,900 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,080 2,230 2,060 2,230 150 23,106,900 50,223,702,000 6,975 228.718 2,230 T/J 3,220,300 2,220 B 37,400 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,960 5,025 4,770 4,810 -150 7,758,400 37,567,501,500 5,170 21,906.454 4,820 J 3,300 4,810 T/B 77,500 9 CTRA Ciputra Development Tbk. --M6XX-1 476 484 470 472 -4 14,745,500 6,959,566,400 2,180 105.678 472 T/J 211,100 470 B 1,852,100 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,100 1,200 1,130 1,200 100 34,819,000 40,821,938,000 6,022 120.000 1,205 J 417,100 1,200 T/B 164,100 11 EXCL XL Axiata Tbk. --M7BX-1 2,460 2,570 2,450 2,510 50 19,642,400 49,509,025,000 6,296 127.384 2,530 J 38,700 2,510 T/B 653,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,700 9,825 9,625 9,725 25 3,533,300 34,383,852,500 2,757 360.519 9,750 J 5,200 9,725 T/B 1,500 13 INCO Vale Indonesia Tbk. --M2XX-1 2,890 2,950 2,860 2,900 10 3,976,600 11,550,426,000 1,082 1,183.673 2,910 J 7,600 2,900 T/B 827,700 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,575 6,650 6,475 6,500 -75 7,220,700 47,292,207,500 4,619 1,112.652 6,525 J 14,200 6,500 T/B 201,700 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,650 10,800 10,600 10,800 150 3,189,600 34,224,407,500 2,331 432.000 10,800 T/J 41,800 10,750 B 500 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,400 7,800 7,375 7,725 325 1,331,900 10,195,492,500 2,166 55.179 7,750 J 3,200 7,725 T/B 35,700 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 890 910 890 900 10 26,784,400 24,070,926,000 2,694 246.036 900 T/J 6,126,300 895 B 657,200 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,530 3,750 3,520 3,670 140 17,120,100 62,778,797,000 5,836 216.417 3,680 J 2,100 3,670 T/B 96,500 19 KLBF Kalbe Farma Tbk. --M5BX-1 1,400 1,400 1,380 1,400 0 17,406,600 24,282,949,500 2,479 13,654.540 1,400 T/J 8,682,700 1,395 B 1,100 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,255 1,415 1,275 1,380 125 39,192,700 53,481,523,500 9,148 31.271 1,385 J 26,800 1,380 T/B 851,900 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 940 955 900 900 -40 64,795,500 59,335,832,500 11,255 100.000 905 J 321,900 900 T/B 192,700 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 790 840 800 835 45 97,806,100 80,462,987,000 6,943 278.333 840 J 6,240,700 835 T/B 197,300 23 PTBA Bukit Asam Tbk. --M2BX-1 1,815 1,910 1,805 1,900 85 45,956,600 85,581,675,000 8,744 1,652.174 1,905 J 189,900 1,900 T/B 1,433,700 24 PTPP PP (Persero) Tbk. --M6XX-1 610 625 605 610 0 14,612,000 8,959,920,000 2,049 114.662 615 J 290,200 610 T/B 1,101,200 25 SCMA Surya Citra Media Tbk. --M9XX-1 800 840 800 835 35 31,294,800 25,807,831,000 2,704 377.737 835 T/J 65,200 830 B 567,500 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,100 3,220 3,100 3,220 120 108,828,800 346,753,477,000 12,040 1,692.199 3,220 T/J 300 3,210 B 207,200 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,550 6,550 6,275 6,350 -200 2,247,200 14,254,887,500 837 1,468.497 6,350 T/J 416,400 6,325 B 11,200 28 UNTR United Tractors Tbk. --M9BX-1 14,250 14,500 13,550 14,150 -100 9,059,800 125,870,400,000 7,717 16,845.238 14,175 J 1,500 14,150 T/B 37,300 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,575 8,800 8,325 8,475 -100 13,193,900 111,466,272,500 8,394 216,973.886 8,475 T/J 239,900 8,450 B 239,400 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 905 925 900 910 5 10,977,100 9,995,924,500 2,121 233.901 915 J 243,600 910 T/B 220,200 Total 920,584,700 1,898,787,491,900 160,437 32,712,000 16,609,700 Jakarta, 18 May 2020 Trading Division