List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 06 February 2020 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 1,315 1,350 1,280 1,305 -10 37,379,900 48,916,833,500 5,265 118.636 1,310 J 512,300 1,305 T/B 453,400 2 AKRA AKR Corporindo Tbk. --S9XXO1 3,230 3,310 3,210 3,310 80 13,999,200 45,837,096,000 1,459 2,638.060 3,320 J 100,200 3,310 T/B 200 3 ANTM Aneka Tambang Tbk. --S2XXO1 725 735 715 735 10 28,180,200 20,532,533,500 2,790 484.605 735 T/J 1,506,400 730 B 1,582,100 4 ASII Astra International Tbk. --S4BXO1 6,400 6,525 6,425 6,500 100 26,015,800 168,733,970,000 4,335 4,648.269 6,500 T/J 930,900 6,475 B 396,000 5 BRPT Barito Pacific Tbk. --S3XXO1 1,280 1,280 1,240 1,240 -40 40,622,600 51,007,707,000 3,040 484.886 1,250 J 602,000 1,240 T/B 1,005,900 6 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,160 1,195 1,145 1,195 35 8,937,700 10,556,933,000 1,709 234.082 1,195 T/J 432,700 1,190 B 300 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,810 4,900 4,650 4,680 -130 4,101,700 19,540,340,000 2,984 480.000 4,690 J 3,700 4,680 T/B 36,800 8 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,775 6,675 6,450 6,500 -275 7,938,800 51,742,760,000 3,596 29,603.316 6,525 J 50,000 6,500 T/B 11,900 9 CTRA Ciputra Development Tbk. --S6XXO1 900 930 910 915 15 21,401,300 19,601,974,500 1,655 204.863 915 T/J 73,600 910 B 654,200 10 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,575 1,690 1,585 1,690 115 24,151,200 39,833,971,500 4,579 169.000 1,695 J 178,300 1,690 T/B 1,388,900 11 EXCL XL Axiata Tbk. --S7BXO1 2,890 2,950 2,870 2,890 0 30,048,700 87,011,069,000 3,438 146.670 2,890 T/J 484,500 2,880 B 81,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,500 11,650 11,475 11,500 0 2,299,400 26,455,890,000 1,924 426.321 11,500 T/J 251,600 11,475 B 10,300 13 INCO Vale Indonesia Tbk. --S2XXO1 3,300 3,350 3,280 3,310 10 4,690,400 15,542,911,000 1,726 1,351.020 3,320 J 60,600 3,310 T/B 127,500 14 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,750 7,850 7,700 7,700 -50 4,353,700 33,722,167,500 2,407 1,318.064 7,825 J 2,700 7,700 T/B 747,900 15 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,875 17,975 17,100 17,175 -700 1,220,700 21,097,222,500 2,942 687.000 17,200 J 2,800 17,175 T/B 22,500 16 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,450 10,775 10,475 10,525 75 1,858,900 19,615,657,500 1,959 75.179 10,550 J 41,200 10,525 T/B 9,500 17 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,495 1,535 1,490 1,510 15 6,195,400 9,357,159,500 2,093 412.794 1,510 T/J 2,900,900 1,505 B 161,500 18 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,650 4,820 4,650 4,800 150 6,727,700 31,813,583,000 1,495 283.052 4,810 J 26,900 4,800 T/B 17,900 19 KLBF Kalbe Farma Tbk. --S5BXO1 1,485 1,485 1,455 1,460 -25 16,990,900 24,938,996,500 2,612 14,239.735 1,470 J 10,000 1,460 T/B 9,541,300 20 LPPF Matahari Department Store Tbk. --S9XXO1 3,160 3,320 3,160 3,250 90 8,319,900 27,080,796,000 2,130 73.644 3,280 J 30,700 3,250 T/B 29,800 21 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,580 1,620 1,560 1,615 35 26,832,500 42,898,644,000 21,095 179.444 1,615 T/J 442,400 1,610 B 1,384,000 22 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,475 1,540 1,480 1,520 45 119,388,900 180,522,688,500 14,023 506.667 1,520 T/J 3,067,700 1,515 B 719,000 23 PTBA Bukit Asam Tbk. --S2BXO1 2,320 2,360 2,280 2,290 -30 15,297,600 35,300,110,000 3,427 1,991.304 2,300 J 155,700 2,290 T/B 69,000 24 PTPP PP (Persero) Tbk. --S6XXO1 1,375 1,465 1,385 1,450 75 25,886,200 36,875,290,000 2,877 272.556 1,455 J 69,900 1,450 T/B 141,700 25 SCMA Surya Citra Media Tbk. --S9XXO1 1,415 1,440 1,395 1,405 -10 12,941,200 18,221,098,000 1,494 635.594 1,410 J 5,000 1,405 T/B 357,800 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,770 3,800 3,750 3,760 -10 56,261,500 211,946,119,000 6,567 1,975.983 3,770 J 114,600 3,760 T/B 582,300 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,725 8,750 8,625 8,725 0 2,419,500 21,017,652,500 787 2,017.738 8,750 J 46,100 8,725 T/B 1,700 28 UNTR United Tractors Tbk. --S9BXO1 18,750 19,100 18,700 18,700 -50 4,072,800 76,491,037,500 3,681 22,261.905 18,700 T/J 21,800 18,675 B 10,100 29 UNVR Unilever Indonesia Tbk. --M5BXO1 8,100 8,100 7,950 7,950 -150 10,884,300 86,892,365,000 4,189 203,533.026 8,000 J 128,900 7,950 T/B 13,200 30 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,960 2,030 1,965 2,020 60 9,601,800 19,297,265,000 1,809 519.209 2,020 T/J 8,200 2,010 B 82,300 Total 579,020,400 1,502,401,841,000 114,087 12,262,300 19,640,000 Jakarta, 06 February 2020 Trading Division