List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 21 February 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 1,345 1,360 1,330 1,345 0 36,563,100 49,269,814,000 3,616 122.273 1,350 J 2,161,800 1,345 T/B 1,238,600 2 AKRA AKR Corporindo Tbk. --S9XXO1 5,725 5,875 5,575 5,725 0 6,096,000 34,856,745,000 1,987 4,562.807 5,750 J 77,000 5,725 T/B 75,100 3 ANTM Aneka Tambang Tbk. --S2XXO1 1,060 1,085 1,060 1,065 5 65,729,700 70,527,294,000 3,453 702.182 1,070 J 1,776,300 1,065 T/B 2,567,700 4 ASII Astra International Tbk. --S4BXO1 7,775 7,725 7,650 7,675 -100 11,953,100 91,801,200,000 2,974 5,488.533 7,700 J 1,413,900 7,675 T/B 1,545,300 5 BRPT Barito Pacific Tbk. --S3XXO1 2,860 2,890 2,840 2,890 30 6,627,100 18,954,325,000 1,181 226.327 2,900 J 600,600 2,890 T/B 16,100 6 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,330 1,350 1,315 1,330 0 5,486,600 7,278,978,500 1,284 260.526 1,335 J 89,800 1,330 T/B 20,900 7 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 7,575 7,625 7,450 7,500 -75 1,569,200 11,797,005,000 1,848 34,157.672 7,500 T/J 1,100 7,475 B 26,000 8 CTRA Ciputra Development Tbk. --S6IK-1 915 920 905 915 0 8,540,800 7,808,884,000 634 204.863 920 J 757,600 915 T/B 660,700 9 EXCL XL Axiata Tbk. --S7XXO1 2,620 2,640 2,570 2,630 10 6,652,500 17,347,616,000 1,058 133.474 2,640 J 349,500 2,630 T/B 96,800 10 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,500 10,550 10,325 10,475 -25 1,125,800 11,784,962,500 779 388.323 10,500 J 288,500 10,475 T/B 472,900 11 INCO Vale Indonesia Tbk. --S2BXO1 3,740 3,800 3,710 3,750 10 7,996,500 30,060,659,000 1,824 1,530.612 3,750 T/J 50,700 3,740 B 230,800 12 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,500 7,600 7,475 7,600 100 1,158,600 8,729,015,000 740 1,300.947 7,600 T/J 456,600 7,575 B 74,000 13 INDY Indika Energy Tbk. --S2XXO1 1,955 2,040 1,945 2,010 55 21,042,100 41,961,904,000 3,346 68.136 2,020 J 299,800 2,010 T/B 533,700 14 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 19,500 19,750 19,400 19,425 -75 188,200 3,683,175,000 646 777.000 19,425 T/J 10,800 19,400 B 8,400 15 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,975 22,375 22,075 22,350 375 879,500 19,582,217,500 1,507 159.643 22,350 T/J 2,500 22,325 B 3,800 16 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,990 5,000 4,960 4,990 0 1,252,700 6,227,630,000 475 294.256 4,990 T/J 23,700 4,980 B 45,000 17 KLBF Kalbe Farma Tbk. --S5BXO1 1,545 1,540 1,515 1,535 -10 6,419,100 9,828,222,500 804 14,971.228 1,535 T/J 594,800 1,530 B 1,549,100 18 LPPF Matahari Department Store Tbk. --S9XXO1 5,925 6,025 5,850 5,925 0 1,224,600 7,280,207,500 1,096 134.259 5,950 J 102,000 5,925 T/B 64,800 19 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,490 2,640 2,490 2,620 130 110,184,000 284,908,316,000 8,829 873.333 2,620 T/J 1,688,200 2,610 B 2,722,200 20 PTBA Bukit Asam Tbk. --S2BXO1 4,160 4,210 4,160 4,180 20 7,262,200 30,365,472,000 2,058 3,634.783 4,190 J 65,600 4,180 T/B 135,200 21 PTPP PP (Persero) Tbk. --S6XXO1 2,160 2,170 2,090 2,100 -60 26,422,700 55,946,902,000 2,593 394.737 2,110 J 507,900 2,100 T/B 1,170,300 22 SCMA Surya Citra Media Tbk. --S9BXO1 1,850 1,855 1,825 1,845 -5 3,661,300 6,739,748,000 887 834.641 1,850 J 162,400 1,845 T/B 5,400 23 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 12,900 13,025 12,575 12,975 75 1,423,600 18,287,652,500 1,436 4,514.928 12,975 T/J 12,600 12,950 B 900 24 SMRA Summarecon Agung Tbk. --S6IK-1 945 985 945 980 35 14,335,100 13,808,355,000 1,391 1,610.253 985 J 1,345,900 980 T/B 5,800 25 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,870 3,890 3,860 3,860 -10 17,240,600 66,814,183,000 2,779 2,028.536 3,870 J 377,300 3,860 T/B 1,042,000 26 TPIA Chandra Asri Petrochemical Tbk. --M3BXO2 5,350 5,475 5,375 5,425 75 1,041,900 5,644,670,000 292 1,254.582 5,450 J 38,800 5,425 T/B 33,600 27 UNTR United Tractors Tbk. --S9BXO1 26,000 26,000 25,700 25,850 -150 1,848,000 47,696,787,500 2,129 30,773.810 25,850 T/J 64,100 25,825 B 33,400 28 UNVR Unilever Indonesia Tbk. --M5XXO1 50,025 49,950 49,550 49,675 -350 312,500 15,552,470,000 1,076 254,352.279 49,700 J 2,100 49,675 T/B 1,600 29 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,730 1,755 1,710 1,750 20 11,620,500 20,230,605,500 2,117 449.810 1,755 J 249,900 1,750 T/B 111,900 30 WSBP Waskita Beton Precast Tbk. --S3XXO1 386 390 384 384 -2 15,853,100 6,115,644,000 1,002 78.367 386 J 1,663,500 384 T/B 2,065,900 Total 401,710,700 1,020,890,660,000 55,841 15,235,300 16,557,900 Jakarta, 21 February 2019 Trading Division