List of Securities Quotation: Jakarta Islamic Index(JII) Date: Saturday, 18 May 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. XDS2BXO1 1,175 1,270 1,270 1,270 95 10,000 12,700,000 6 115.455 1,270 T/J 5,100 1,205 B 2,200 2 AKRA AKR Corporindo Tbk. XDS9XXO1 3,900 0 0 3,900 0 0 0 0 3,108.288 4,160 J 1,400 3,950 B 60,000 3 ANTM Aneka Tambang Tbk. XDS2BXO1 670 720 685 700 30 7,393,900 5,177,765,000 718 461.528 720 J 23,500 700 T/B 999,900 4 ASII Astra International Tbk. XDS4BXO1 6,700 7,250 5,600 7,000 300 47,593,700 305,196,600,000 4,980 5,005.828 7,050 J 1,000 7,000 T/B 6,100 5 BRPT Barito Pacific Tbk. --S3XXO1 3,680 4,100 4,000 4,000 320 101,600 412,015,000 5 313.256 4,000 T/J 211,400 3,640 B 10,000 6 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,150 0 0 1,150 0 0 0 0 225.267 0 J 0 1,030 B 500,000 7 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 4,280 0 0 4,280 0 0 0 0 19,492.645 4,480 J 100 4,390 B 10,000 8 CTRA Ciputra Development Tbk. --S6IK-1 905 0 0 905 0 0 0 0 202.624 1,050 J 40,000 925 B 100 9 EXCL XL Axiata Tbk. --S7XXO1 2,540 0 0 2,540 0 0 0 0 128.907 2,800 J 6,300 2,500 B 50,000 10 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 9,300 9,500 9,500 9,500 200 100 950,000 1 352.178 9,600 J 200 9,500 T/B 9,900 11 INCO Vale Indonesia Tbk. --S2BXO1 2,470 2,800 2,700 2,700 230 30,000 82,500,000 11 1,102.041 2,700 T/J 470,000 0 B 0 12 INDF Indofood Sukses Makmur Tbk. --S5BXO1 6,000 0 0 6,000 0 0 0 0 1,027.063 6,400 J 100 6,175 B 10,000 13 INDY Indika Energy Tbk. XDS2XXO1 1,215 0 0 1,215 0 0 0 0 41.186 1,250 J 100 1,150 B 100 14 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,800 18,800 18,800 18,800 1,000 100,000 1,880,000,000 1 752.000 20,000 J 100 18,675 B 100,000 15 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,200 0 0 16,200 0 0 0 0 115.714 0 J 0 19,425 B 100 16 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,025 0 0 5,025 0 0 0 0 296.320 0 J 0 5,050 B 10,000 17 KLBF Kalbe Farma Tbk. --S5BXO1 1,260 0 0 1,260 0 0 0 0 12,289.086 1,395 J 6,000 1,300 B 10,000 18 LPPF Matahari Department Store Tbk. XDS9XXO1 3,670 0 0 3,670 0 0 0 0 83.161 3,700 J 100 3,600 B 100 19 PGAS Perusahaan Gas Negara Tbk. XDS7XXO1 1,865 1,900 1,900 1,900 35 1,000 1,900,000 2 633.333 1,990 J 25,000 1,915 B 10,000 20 PTBA Bukit Asam Tbk. XDS2BXO1 2,750 2,760 2,760 2,760 10 300 828,000 3 2,400.000 2,740 J 100 2,650 B 9,000 21 PTPP PP (Persero) Tbk. XDS6XXO1 1,790 1,780 1,780 1,780 -10 1,000 1,780,000 1 334.586 1,800 J 20,000 1,680 B 200 22 SCMA Surya Citra Media Tbk. --S9BXO1 1,510 0 0 1,510 0 0 0 0 683.094 1,600 J 3,000 1,500 B 2,300 23 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 10,550 0 0 10,550 0 0 0 0 3,671.098 11,000 J 1,500 10,550 B 21,000 24 SMRA Summarecon Agung Tbk. --S6IK-1 955 0 0 955 0 0 0 0 1,569.175 1,060 J 15,000 900 B 500,000 25 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,510 3,870 2,670 2,800 -710 92,468,500 271,587,731,000 924 1,471.477 2,800 T/J 10,058,400 2,770 B 116,500 26 TPIA Chandra Asri Petrochemical Tbk. CDM3BXO2 4,980 0 0 4,980 0 0 0 0 1,151.671 5,200 J 3,200 4,980 B 10,000 27 UNTR United Tractors Tbk. XDS9BXO1 24,825 25,000 20,000 20,500 -4,325 7,877,400 167,459,330,000 40 24,404.762 20,500 T/J 999,000 0 B 0 28 UNVR Unilever Indonesia Tbk. --M5XXO1 41,600 41,500 36,500 37,625 -3,975 17,952,800 697,190,360,000 77 192,652.330 37,625 T/J 797,500 37,375 B 1,017,900 29 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,930 2,040 1,950 2,040 110 101,100 200,716,500 5 524.350 0 J 0 2,040 T/B 204,000 30 WSBP Waskita Beton Precast Tbk. XDS3XXO1 366 384 364 384 18 5,789,000 2,221,922,800 539 78.367 384 T/J 327,200 358 B 5,000 Total 179,420,400 1,451,427,098,300 7,313 13,015,300 3,674,400 Jakarta, 18 May 2019 Trading Division