List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 13 July 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. 1,085 1,160 1,080 1,155 70 134,592,000 152,553,426,000 12,262 105.000 1,160 J 3,592,400 1,155 T/B 2,114,500 2 AKRA AKR Corporindo Tbk. 2,420 2,470 2,400 2,460 40 14,139,200 34,589,648,000 1,604 1,960.612 2,470 J 173,500 2,460 T/B 143,700 3 ANTM Aneka Tambang Tbk. 645 685 645 675 30 148,923,800 100,284,460,000 8,790 445.045 675 T/J 4,234,100 670 B 3,593,300 4 ASII Astra International Tbk. 4,830 4,910 4,850 4,900 70 22,481,400 109,898,733,000 5,228 3,504.080 4,910 J 225,200 4,900 T/B 43,600 5 BRPT Barito Pacific Tbk. 1,220 1,250 1,220 1,240 20 47,032,200 58,053,172,500 4,198 484.886 1,245 J 534,600 1,240 T/B 873,000 6 BSDE Bumi Serpong Damai Tbk. 745 755 745 750 5 23,990,400 17,968,927,000 1,922 146.913 750 T/J 1,213,000 745 B 1,565,200 7 BTPS Bank BTPN Syariah Tbk. 3,200 3,240 3,200 3,210 10 5,411,800 17,394,555,000 1,457 329.231 3,220 J 340,300 3,210 T/B 157,800 8 CPIN Charoen Pokphand Indonesia Tbk 6,000 6,250 6,050 6,150 150 8,974,500 55,342,862,500 3,319 28,009.291 6,175 J 325,400 6,150 T/B 410,400 9 CTRA Ciputra Development Tbk. 650 670 645 660 10 16,813,400 11,041,024,500 2,077 147.770 660 T/J 1,003,100 655 B 1,550,900 10 ERAA Erajaya Swasembada Tbk. 1,315 1,415 1,315 1,380 65 86,819,800 119,962,844,000 13,253 138.000 1,385 J 510,100 1,380 T/B 931,200 11 EXCL XL Axiata Tbk. 2,860 2,960 2,870 2,940 80 5,843,900 17,111,837,000 2,519 149.207 2,940 T/J 128,200 2,930 B 42,500 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,225 9,350 9,225 9,250 25 4,046,700 37,548,782,500 2,823 342.910 9,275 J 5,600 9,250 T/B 731,900 13 INCO Vale Indonesia Tbk. 3,090 3,320 3,120 3,320 230 44,799,600 144,692,932,000 8,814 1,355.102 3,320 T/J 36,700 3,310 B 193,300 14 INDF Indofood Sukses Makmur Tbk. 6,500 6,625 6,500 6,575 75 6,617,200 43,463,575,000 3,236 1,125.490 6,600 J 6,500 6,575 T/B 138,800 15 INTP Indocement Tunggal Prakarsa Tbk. 11,600 11,800 11,525 11,625 25 2,549,100 29,607,285,000 3,157 465.000 11,650 J 7,700 11,625 T/B 400,600 16 ITMG Indo Tambangraya Megah Tbk. 7,450 7,775 7,300 7,750 300 5,981,700 45,828,795,000 3,736 55.357 7,750 T/J 74,800 7,725 B 60,400 17 JPFA Japfa Comfeed Indonesia Tbk. 1,150 1,185 1,150 1,170 20 35,422,000 41,418,795,500 4,289 319.847 1,175 J 761,700 1,170 T/B 2,148,400 18 JSMR Jasa Marga (Persero) Tbk. 4,410 4,470 4,400 4,450 40 3,095,500 13,703,705,000 1,343 262.413 4,460 J 68,400 4,450 T/B 66,800 19 KLBF Kalbe Farma Tbk. 1,470 1,495 1,455 1,460 -10 18,842,500 27,647,439,000 3,686 14,239.735 1,465 J 48,200 1,460 T/B 42,700 20 LPPF Matahari Department Store Tbk. 1,380 1,410 1,360 1,405 25 19,387,400 26,908,360,500 4,431 31.837 1,410 J 161,000 1,405 T/B 1,188,600 21 MNCN Media Nusantara Citra Tbk. 905 920 900 905 0 25,666,500 23,278,823,500 3,051 100.556 910 J 3,172,200 905 T/B 734,900 22 PGAS Perusahaan Gas Negara Tbk. 1,135 1,165 1,140 1,160 25 49,146,600 56,882,642,500 4,009 386.667 1,165 J 5,197,300 1,160 T/B 1,370,400 23 PTBA Bukit Asam Tbk. 2,070 2,170 2,070 2,170 100 142,137,400 303,716,614,000 18,937 1,886.957 2,180 J 5,350,300 2,170 T/B 5,804,100 24 PTPP PP (Persero) Tbk. 985 1,005 980 995 10 19,744,700 19,641,446,500 2,326 187.030 1,000 J 2,263,200 995 T/B 59,700 25 SCMA Surya Citra Media Tbk. 1,235 1,250 1,230 1,235 0 13,017,000 16,099,404,000 1,101 558.690 1,235 T/J 331,000 1,230 B 925,600 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,110 3,130 3,080 3,090 -20 77,733,900 240,669,857,000 12,387 1,623.880 3,100 J 402,200 3,090 T/B 8,261,700 27 TPIA Chandra Asri Petrochemical Tbk. 6,650 6,725 6,600 6,725 75 1,346,200 8,976,150,000 472 1,555.219 6,725 T/J 88,500 6,700 B 100,100 28 UNTR United Tractors Tbk. 17,925 18,800 17,975 18,500 575 7,613,300 140,499,195,000 4,042 22,023.810 18,525 J 1,000 18,500 T/B 240,200 29 UNVR Unilever Indonesia Tbk. 7,925 8,050 7,925 8,025 100 7,824,700 62,665,285,000 3,428 205,453.149 8,050 J 285,100 8,025 T/B 181,400 30 WIKA Wijaya Karya (Persero) Tbk. 1,240 1,275 1,240 1,270 30 26,868,900 34,001,494,000 3,398 326.434 1,275 J 1,128,000 1,270 T/B 1,175,500 Total 1,026,863,300 2,011,452,070,500 145,295 31,669,300 35,251,200 Jakarta, 13 July 2020 Trading Division