List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 29 April 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 1,290 1,315 1,280 1,315 25 37,698,700 49,223,519,500 5,261 119.545 1,315 T/J 930,100 1,310 B 1,192,200 2 AKRA AKR Corporindo Tbk. --S9XXO1 4,480 4,550 4,440 4,550 70 5,893,300 26,657,206,000 2,022 3,626.336 4,560 J 2,300 4,550 T/B 1,100 3 ANTM Aneka Tambang Tbk. --S2XXO1 875 885 870 875 0 26,437,700 23,223,275,000 2,179 576.910 875 T/J 34,100 870 B 2,679,000 4 ASII Astra International Tbk. --S4BXO1 7,650 7,700 7,500 7,600 -50 33,169,300 251,722,317,500 5,227 5,434.899 7,625 J 200 7,600 T/B 846,200 5 BRPT Barito Pacific Tbk. --S3XXO1 4,120 4,120 3,810 4,010 -110 38,859,000 155,226,602,000 7,585 314.039 4,010 T/J 1,004,600 4,000 B 272,300 6 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,415 1,435 1,405 1,425 10 6,975,900 9,910,191,500 2,086 279.135 1,430 J 334,100 1,425 T/B 115,300 7 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 5,200 5,225 5,025 5,150 -50 10,973,000 56,864,347,500 3,570 23,454.935 5,175 J 57,700 5,150 T/B 81,000 8 CTRA Ciputra Development Tbk. --S6IK-1 1,135 1,160 1,130 1,140 5 15,977,600 18,206,311,000 1,604 255.240 1,145 J 398,700 1,140 T/B 160,000 9 EXCL XL Axiata Tbk. --S7XXO1 2,870 2,950 2,870 2,900 30 12,936,000 37,777,070,000 2,459 147.177 2,900 T/J 75,800 2,890 B 161,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 9,175 9,325 9,150 9,300 125 7,772,200 71,957,385,000 1,959 344.764 9,325 J 195,400 9,300 T/B 244,900 11 INCO Vale Indonesia Tbk. --S2BXO1 3,050 3,100 3,030 3,070 20 5,301,900 16,323,121,000 1,748 1,253.061 3,080 J 25,900 3,070 T/B 45,400 12 INDF Indofood Sukses Makmur Tbk. --S5BXO1 6,400 6,425 6,350 6,425 25 4,708,200 30,072,895,000 3,054 1,099.813 6,425 T/J 18,000 6,400 B 101,300 13 INDY Indika Energy Tbk. --S2XXO1 1,715 1,735 1,690 1,705 -10 4,273,300 7,316,926,500 1,833 57.797 1,710 J 2,000 1,705 T/B 182,800 14 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 21,375 21,600 21,050 21,450 75 1,301,300 27,912,485,000 1,986 858.000 21,475 J 300 21,450 T/B 518,400 15 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 20,300 20,275 19,925 19,975 -325 1,087,800 21,801,557,500 2,957 142.679 20,000 J 2,400 19,975 T/B 6,200 16 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,125 6,200 6,075 6,175 50 6,870,000 42,452,042,500 3,004 364.134 6,175 T/J 87,600 6,150 B 142,200 17 KLBF Kalbe Farma Tbk. --S5BXO1 1,515 1,515 1,500 1,500 -15 8,461,500 12,739,552,000 1,964 14,629.864 1,500 T/J 86,700 1,495 B 313,900 18 LPPF Matahari Department Store Tbk. --S9XXO1 4,320 4,430 4,230 4,370 50 17,856,900 77,569,945,000 7,237 99.023 4,370 T/J 22,700 4,350 B 400 19 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,360 2,360 2,310 2,320 -40 29,290,100 68,113,581,000 3,998 773.333 2,320 T/J 373,400 2,310 B 2,276,100 20 PTBA Bukit Asam Tbk. --S2BXO1 4,020 4,020 3,930 3,950 -70 22,089,900 87,421,639,000 5,130 3,434.783 3,960 J 34,300 3,950 T/B 286,600 21 PTPP PP (Persero) Tbk. --S6XXO1 2,410 2,490 2,370 2,470 60 26,508,500 65,315,619,000 2,589 464.286 2,470 T/J 1,755,000 2,460 B 1,124,600 22 SCMA Surya Citra Media Tbk. --S9BXO1 1,715 1,785 1,710 1,780 65 8,403,000 14,786,407,500 2,072 805.237 1,780 T/J 21,300 1,775 B 172,400 23 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 13,700 13,625 13,400 13,525 -175 5,752,200 77,793,430,000 2,626 4,706.312 13,525 T/J 38,100 13,500 B 559,800 24 SMRA Summarecon Agung Tbk. --S6IK-1 1,150 1,180 1,130 1,150 0 8,882,400 10,323,096,500 1,601 1,889.583 1,155 J 50,000 1,150 T/B 1,912,400 25 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,910 3,900 3,850 3,860 -50 50,143,700 194,409,712,000 5,455 2,028.536 3,870 J 121,700 3,860 T/B 4,041,900 26 TPIA Chandra Asri Petrochemical Tbk. --M3BXO2 5,075 5,100 4,990 5,025 -50 2,740,600 13,791,569,000 919 1,162.078 5,025 T/J 22,700 5,000 B 51,000 27 UNTR United Tractors Tbk. --S9BXO1 27,600 27,100 26,525 26,950 -650 3,397,700 91,371,807,500 3,453 32,083.333 26,975 J 7,000 26,950 T/B 50,500 28 UNVR Unilever Indonesia Tbk. --M5XXO1 45,500 45,600 43,775 45,000 -500 4,873,000 216,563,915,000 12,352 230,414.747 45,000 T/J 53,400 44,900 B 500 29 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,350 2,480 2,350 2,470 120 47,572,000 116,182,097,000 4,877 634.875 2,470 T/J 65,200 2,460 B 305,100 30 WSBP Waskita Beton Precast Tbk. --S3XXO1 434 444 434 436 2 73,433,300 32,234,474,600 3,221 88.980 438 J 188,000 436 T/B 383,900 Total 529,640,000 1,925,264,097,600 106,028 6,008,700 18,228,900 Jakarta, 29 April 2019 Trading Division