List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 23 January 2019 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. --S2BXO1 1,410 1,420 1,385 1,400 -10 33,692,800 47,206,728,000 3,737 127.273 1,400 T/J 2,570,500 1,395 B 2,197,500 2 AKRA AKR Corporindo Tbk. --S9XXO1 4,480 4,520 4,450 4,500 20 3,967,900 17,824,191,000 1,605 3,586.486 4,500 T/J 23,900 4,490 B 92,500 3 ANTM Aneka Tambang Tbk. --S2XXO1 830 870 825 865 35 66,030,500 56,251,267,000 3,351 570.317 870 J 8,823,400 865 T/B 5,490,300 4 ASII Astra International Tbk. --S4BXO1 8,200 8,275 8,200 8,225 25 9,100,300 74,951,217,500 2,924 5,881.848 8,250 J 100,400 8,225 T/B 313,500 5 BRPT Barito Pacific Tbk. --S3XXO1 2,390 2,450 2,370 2,450 60 4,055,300 9,847,990,000 849 191.869 2,450 T/J 379,400 2,440 B 15,000 6 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,400 1,460 1,400 1,455 55 16,147,200 23,082,296,500 2,146 285.012 1,460 J 1,017,200 1,455 T/B 245,600 7 CPIN Charoen Pokphand Indonesia Tbk --S3B2-1 8,300 8,325 8,125 8,200 -100 2,354,900 19,326,425,000 2,279 37,345.721 8,200 T/J 103,300 8,175 B 2,000 8 CTRA Ciputra Development Tbk. --S6IK-1 960 1,025 960 1,010 50 54,778,300 54,578,991,000 4,028 226.133 1,015 J 71,600 1,010 T/B 2,502,200 9 EXCL XL Axiata Tbk. --S7XXO1 2,270 2,310 2,270 2,290 20 7,472,800 17,136,281,000 818 116.219 2,300 J 378,200 2,290 T/B 292,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,450 10,550 10,450 10,475 25 2,991,600 31,359,542,500 1,497 388.323 10,500 J 353,500 10,475 T/B 93,000 11 INCO Vale Indonesia Tbk. --S2BXO1 3,650 3,690 3,570 3,660 10 4,705,900 17,083,669,000 1,009 1,493.878 3,660 T/J 74,900 3,650 B 110,700 12 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,575 7,600 7,500 7,600 25 1,608,000 12,171,647,500 964 1,300.947 7,600 T/J 619,100 7,575 B 703,500 13 INDY Indika Energy Tbk. --S2XXO1 2,050 2,130 2,000 2,070 20 14,820,600 30,673,300,000 2,970 70.169 2,080 J 65,200 2,070 T/B 381,900 14 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 19,975 19,900 19,425 19,650 -325 382,200 7,491,970,000 913 786.000 19,675 J 2,900 19,650 T/B 9,600 15 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,400 22,550 22,150 22,325 -75 832,800 18,588,832,500 1,455 159.464 22,350 J 13,500 22,325 T/B 4,600 16 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,940 5,000 4,940 4,980 40 2,726,700 13,586,707,000 1,188 293.666 4,990 J 437,300 4,980 T/B 36,000 17 KLBF Kalbe Farma Tbk. --S5BXO1 1,615 1,610 1,595 1,605 -10 1,712,500 2,748,196,500 733 15,653.955 1,605 T/J 135,800 1,600 B 302,800 18 LPPF Matahari Department Store Tbk. --S9XXO1 6,600 6,725 6,500 6,625 25 3,249,200 21,563,662,500 1,149 150.121 6,650 J 118,300 6,625 T/B 83,600 19 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,460 2,480 2,440 2,470 10 18,272,800 45,026,354,000 2,489 823.333 2,470 T/J 2,087,600 2,460 B 2,333,900 20 PTBA Bukit Asam Tbk. --S2BXO1 4,420 4,420 4,330 4,380 -40 4,371,400 19,184,135,000 1,654 3,808.696 4,390 J 159,300 4,380 T/B 124,400 21 PTPP PP (Persero) Tbk. --S6XXO1 2,310 2,370 2,280 2,320 10 10,641,100 24,811,676,000 1,599 436.090 2,330 J 511,800 2,310 B 455,000 22 SCMA Surya Citra Media Tbk. --S9BXO1 2,000 2,010 1,985 1,995 -5 2,556,100 5,088,512,500 909 902.498 1,995 T/J 106,700 1,990 B 43,100 23 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 13,075 13,075 12,850 12,975 -100 1,774,500 23,010,190,000 1,879 4,514.928 12,975 T/J 45,000 12,950 B 500 24 SMRA Summarecon Agung Tbk. --S6IK-1 970 1,030 970 1,020 50 20,978,900 21,309,612,000 1,970 1,675.978 1,025 J 2,300,200 1,020 T/B 1,063,600 25 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 4,000 3,980 3,940 3,950 -50 27,981,900 110,744,429,000 3,425 2,075.834 3,960 J 3,560,500 3,950 T/B 379,000 26 TPIA Chandra Asri Petrochemical Tbk. --M3BXO2 5,650 5,775 5,600 5,675 25 1,419,400 8,105,297,500 695 1,312.397 5,700 J 6,200 5,675 T/B 300 27 UNTR United Tractors Tbk. --S9BXO1 26,100 26,750 25,950 26,700 600 4,004,100 105,774,977,500 3,817 31,785.714 26,700 T/J 50,700 26,675 B 31,900 28 UNVR Unilever Indonesia Tbk. --M5XXO1 49,050 49,100 48,750 49,100 50 460,200 22,569,837,500 1,311 251,408.090 49,100 T/J 19,800 49,075 B 26,700 29 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,850 1,890 1,860 1,885 35 8,193,900 15,395,717,500 1,597 484.510 1,885 T/J 574,100 1,880 B 401,800 30 WSBP Waskita Beton Precast Tbk. --S3XXO1 390 396 388 396 6 22,218,500 8,744,978,600 863 80.816 396 T/J 9,285,200 394 B 2,039,200 Total 353,502,300 885,238,631,600 55,823 33,995,500 19,776,200 Jakarta, 23 January 2019 Trading Division