List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 12 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 1,335 1,315 1,330 15 40,092,100 53,167,339,500 4,265 120.909 1,335 J 2,832,200 1,330 T/B 402,300 2 AKRA AKR Corporindo Tbk. --S9XXO1 3,250 3,250 3,080 3,120 -130 12,619,400 39,957,740,000 2,504 2,486.630 3,120 T/J 119,100 3,110 B 26,500 3 ANTM Aneka Tambang Tbk. --S2XXO1 720 725 705 715 -5 20,699,300 14,772,649,000 2,490 471.418 715 T/J 2,705,300 710 B 417,300 4 ASII Astra International Tbk. --S4BXO1 6,100 6,100 5,925 5,975 -125 51,100,700 305,822,717,500 8,602 4,272.832 6,000 J 133,000 5,975 T/B 863,100 5 BRPT Barito Pacific Tbk. --S3XXO1 1,250 1,255 1,235 1,255 5 34,570,300 43,091,017,500 2,255 490.752 1,255 T/J 5,595,400 1,250 B 300,000 6 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,135 1,155 1,100 1,115 -20 10,998,600 12,228,289,500 1,977 218.411 1,115 T/J 786,600 1,105 B 717,300 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,850 4,860 4,650 4,660 -190 7,062,400 33,417,238,000 3,740 477.949 4,680 J 10,200 4,660 T/B 74,800 8 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,300 6,400 6,225 6,375 75 4,086,000 25,869,287,500 2,141 29,034.021 6,375 T/J 16,800 6,325 B 200 9 CTRA Ciputra Development Tbk. --S6XXO1 915 925 905 905 -10 2,135,100 1,947,038,500 741 202.624 910 J 302,500 905 T/B 1,503,900 10 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,745 1,790 1,700 1,785 40 22,401,100 39,485,940,000 4,692 178.500 1,790 J 961,300 1,785 T/B 313,800 11 EXCL XL Axiata Tbk. --S7BXO1 2,860 2,880 2,790 2,860 0 14,918,400 42,208,635,000 2,956 145.147 2,860 T/J 19,000 2,850 B 134,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,475 11,050 10,550 10,750 -725 38,781,300 417,607,150,000 12,105 398.517 10,775 J 20,000 10,750 T/B 178,600 13 INCO Vale Indonesia Tbk. --S2XXO1 3,290 3,300 3,270 3,280 -10 3,748,800 12,304,479,000 587 1,338.776 3,290 J 361,200 3,280 T/B 958,500 14 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,675 7,600 6,925 7,000 -675 25,892,100 183,805,167,500 8,745 1,198.240 7,025 J 110,300 7,000 T/B 1,115,100 15 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,550 16,650 16,000 16,300 -250 1,188,400 19,274,950,000 1,515 652.000 16,300 T/J 2,500 16,200 B 2,500 16 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,150 10,275 10,050 10,075 -75 1,471,100 14,897,060,000 1,813 71.964 10,100 J 500 10,075 T/B 129,200 17 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,460 1,470 1,435 1,445 -15 5,305,700 7,713,498,500 1,400 395.025 1,450 J 118,000 1,445 T/B 21,200 18 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,900 4,900 4,800 4,850 -50 3,998,100 19,352,075,000 1,714 286.000 4,860 J 55,200 4,850 T/B 2,779,700 19 KLBF Kalbe Farma Tbk. --S5BXO1 1,460 1,450 1,405 1,410 -50 40,079,300 56,803,963,500 4,820 13,752.073 1,410 T/J 843,100 1,405 B 1,292,100 20 LPPF Matahari Department Store Tbk. --S9XXO1 3,300 3,340 3,200 3,230 -70 4,515,700 14,642,692,000 1,445 73.191 3,240 J 89,700 3,230 T/B 20,000 21 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,535 1,540 1,505 1,520 -15 10,066,600 15,301,323,000 9,191 168.889 1,520 T/J 1,716,000 1,515 B 142,900 22 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,535 1,545 1,490 1,495 -40 82,712,000 124,282,509,000 9,630 498.333 1,500 J 889,700 1,495 T/B 160,900 23 PTBA Bukit Asam Tbk. --S2BXO1 2,310 2,350 2,260 2,280 -30 16,223,000 37,272,641,000 2,788 1,982.609 2,290 J 336,100 2,280 T/B 294,100 24 PTPP PP (Persero) Tbk. --S6XXO1 1,440 1,455 1,400 1,415 -25 10,370,800 14,771,140,000 2,314 265.977 1,420 J 53,000 1,415 T/B 208,800 25 SCMA Surya Citra Media Tbk. --S9XXO1 1,405 1,415 1,390 1,395 -10 19,129,400 26,729,418,500 2,409 631.070 1,400 J 146,900 1,395 T/B 1,380,500 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,790 3,850 3,780 3,820 30 73,840,300 282,263,730,000 4,973 2,007.515 3,830 J 588,800 3,820 T/B 381,900 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,925 9,025 8,925 9,025 100 3,145,900 28,264,105,000 1,064 2,087.115 9,025 T/J 14,200 9,000 B 9,700 28 UNTR United Tractors Tbk. --S9BXO1 18,025 18,200 17,600 17,700 -325 4,694,300 83,974,662,500 4,413 21,071.429 17,725 J 9,400 17,700 T/B 17,200 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,850 7,850 7,575 7,600 -250 17,269,400 131,748,255,000 8,571 194,572.453 7,600 T/J 343,000 7,575 B 293,500 30 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,960 1,975 1,940 1,965 5 6,564,600 12,889,744,500 3,355 505.073 1,965 T/J 17,200 1,960 B 20,200 Total 589,680,200 2,115,866,456,000 119,215 19,196,200 14,160,500 Jakarta, 12 February 2020 Trading Division