List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 28 November 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 1,295 1,300 1,245 1,245 -50 31,176,400 39,389,817,000 4,092 113.182 1,245 T/J 388,300 1,240 B 869,200 2 AKRA AKR Corporindo Tbk. --S9XXO1 3,300 3,360 3,220 3,250 -50 17,583,800 57,319,821,000 2,356 2,590.240 3,260 J 464,200 3,250 T/B 10,500 3 ANTM Aneka Tambang Tbk. --S2XXO1 780 780 745 750 -30 56,329,600 42,897,543,000 6,284 494.495 755 J 1,000,400 750 T/B 688,100 4 ASII Astra International Tbk. --S4BXO1 6,425 6,425 6,350 6,400 -25 17,353,400 110,944,607,500 4,412 4,576.757 6,425 J 469,200 6,400 T/B 1,961,300 5 BRPT Barito Pacific Tbk. --S3XXO1 1,320 1,435 1,310 1,330 10 114,554,800 155,823,040,500 10,602 520.080 1,330 T/J 818,500 1,325 B 127,500 6 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,300 1,315 1,290 1,300 0 6,972,400 9,070,736,500 1,744 254.650 1,300 T/J 1,485,200 1,295 B 5,200 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,920 3,940 3,850 3,900 -20 2,393,200 9,306,841,000 2,076 400.000 3,910 J 22,000 3,900 T/B 4,500 8 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,800 7,075 6,525 6,650 -150 10,745,100 73,324,007,500 4,335 30,286.469 6,675 J 33,400 6,650 T/B 1,430,400 9 CTRA Ciputra Development Tbk. --S6XXO1 1,005 1,035 960 975 -30 15,073,500 15,200,965,500 2,067 218.297 980 J 134,900 975 T/B 58,000 10 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,445 1,465 1,360 1,385 -60 12,279,800 17,179,067,500 3,373 138.500 1,385 T/J 308,100 1,380 B 46,300 11 EXCL XL Axiata Tbk. --S7BXO1 3,390 3,360 3,180 3,230 -160 16,174,300 52,660,442,000 4,947 163.925 3,230 T/J 1,850,700 3,210 B 5,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,375 11,525 11,325 11,325 -50 2,859,600 32,593,530,000 1,235 419.833 11,350 J 51,100 11,325 T/B 226,800 13 INCO Vale Indonesia Tbk. --S2XXO1 3,160 3,130 3,000 3,010 -150 14,002,000 42,655,623,000 2,426 1,228.571 3,010 T/J 19,300 3,000 B 136,100 14 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,950 8,000 7,875 7,925 -25 4,600,700 36,492,952,500 1,762 1,356.579 7,925 T/J 4,520,200 7,875 B 24,900 15 INDY Indika Energy Tbk. --S2XXO1 1,235 1,235 1,150 1,150 -85 14,181,200 17,051,529,000 2,093 38.983 1,150 T/J 82,500 1,145 B 76,500 16 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 19,675 20,200 19,325 19,325 -350 2,069,800 40,605,910,000 2,064 773.000 19,400 J 300 19,325 T/B 4,800 17 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,950 10,950 10,550 10,575 -375 1,362,700 14,597,570,000 1,812 75.536 10,600 J 100 10,575 T/B 16,100 18 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,610 1,675 1,615 1,635 25 20,954,800 34,558,590,000 2,939 446.966 1,640 J 199,900 1,635 T/B 20,300 19 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,780 4,800 4,550 4,590 -190 3,559,000 16,624,665,000 2,764 270.668 4,600 J 5,100 4,590 T/B 380,600 20 KLBF Kalbe Farma Tbk. --S5BXO1 1,515 1,515 1,480 1,485 -30 19,711,500 29,488,682,500 1,580 14,483.566 1,485 T/J 290,100 1,480 B 654,800 21 LPPF Matahari Department Store Tbk. --S9XXO1 3,550 3,620 3,550 3,580 30 4,938,500 17,655,964,000 1,281 81.122 3,590 J 103,200 3,560 B 200 22 PTBA Bukit Asam Tbk. --S2BXO1 2,580 2,620 2,470 2,470 -110 21,173,900 53,365,850,000 3,269 2,147.826 2,470 T/J 518,900 2,460 B 520,200 23 PTPP PP (Persero) Tbk. --S6XXO1 1,440 1,460 1,375 1,385 -55 21,863,500 30,651,161,500 2,701 260.338 1,390 J 247,600 1,385 T/B 10,600 24 SCMA Surya Citra Media Tbk. --S9XXO1 1,235 1,240 1,135 1,165 -70 64,824,600 76,538,026,000 4,604 527.023 1,165 T/J 3,796,000 1,160 B 700 25 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,975 12,150 11,450 11,600 -375 10,433,800 124,258,810,000 3,674 4,036.467 11,600 T/J 223,700 11,575 B 3,200 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,880 3,900 3,800 3,820 -60 70,635,000 271,040,182,000 9,261 2,007.515 3,830 J 943,600 3,820 T/B 3,300 27 UNTR United Tractors Tbk. --S9BXO1 21,600 21,850 20,600 20,900 -700 2,644,900 56,176,385,000 3,031 24,880.952 20,900 T/J 11,900 20,875 B 1,200 28 UNVR Unilever Indonesia Tbk. CDM5BXO1 41,000 42,150 41,000 41,800 800 1,946,800 81,110,402,500 4,034 214,029.698 41,825 J 1,400 41,800 T/B 81,400 29 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,870 1,875 1,785 1,790 -80 12,844,100 23,349,839,500 4,240 460.092 1,795 J 107,700 1,790 T/B 280,100 30 WSBP Waskita Beton Precast Tbk. --S3IK-1 304 306 288 294 -10 46,309,900 13,763,041,000 2,636 60.000 296 J 800,400 294 T/B 5,100 Total 641,552,600 1,595,695,602,500 103,694 18,897,900 7,652,900 Jakarta, 28 November 2019 Trading Division