List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 24 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 1,310 1,310 1,270 1,285 -25 37,626,300 48,416,287,000 4,991 116.818 1,285 T/J 146,900 1,280 B 251,900 2 AKRA AKR Corporindo Tbk. --S9XXO1 3,050 3,010 2,920 2,990 -60 5,936,800 17,609,236,000 1,687 2,383.021 2,990 T/J 807,500 2,950 B 22,300 3 ANTM Aneka Tambang Tbk. --S2XXO1 700 715 680 685 -15 67,340,700 46,689,141,000 5,630 451.638 685 T/J 2,748,500 680 B 4,940,300 4 ASII Astra International Tbk. --S4BXO1 6,200 6,150 6,025 6,100 -100 34,190,600 208,553,692,500 4,133 4,362.222 6,125 J 711,800 6,100 T/B 622,400 5 BRPT Barito Pacific Tbk. --S3XXO1 1,160 1,175 1,080 1,110 -50 37,203,600 41,404,840,000 3,626 434.052 1,115 J 333,600 1,110 T/B 1,600 6 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,100 1,105 1,080 1,085 -15 16,823,200 18,293,802,500 2,685 212.535 1,090 J 35,000 1,085 T/B 700,000 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,330 4,350 4,210 4,250 -80 6,741,900 28,719,779,000 3,868 435.897 4,260 J 10,200 4,250 T/B 206,300 8 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,575 6,700 6,300 6,450 -125 4,098,800 26,634,402,500 2,924 29,375.598 6,475 J 5,100 6,450 T/B 91,200 9 CTRA Ciputra Development Tbk. --S6XXO1 970 960 925 940 -30 10,407,200 9,803,549,500 2,178 210.461 940 T/J 82,200 935 B 76,900 10 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,860 1,860 1,730 1,740 -120 19,491,400 34,846,072,500 5,288 174.000 1,740 T/J 43,200 1,735 B 80,600 11 EXCL XL Axiata Tbk. --S7BXO1 2,600 2,560 2,510 2,520 -80 13,293,200 33,543,941,000 3,340 127.892 2,530 J 49,000 2,520 T/B 2,398,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,950 11,125 10,750 11,025 75 2,871,700 31,512,005,000 1,912 408.712 11,025 T/J 623,200 10,975 B 200 13 INCO Vale Indonesia Tbk. --S2XXO1 3,060 3,050 2,990 3,010 -50 5,082,600 15,301,805,000 1,484 1,228.571 3,020 J 36,900 3,010 T/B 167,200 14 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,200 7,225 7,000 7,200 0 6,967,200 49,945,922,500 2,936 1,232.476 7,200 T/J 2,100 7,175 B 2,100 15 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,575 16,600 15,825 15,900 -675 1,768,400 28,223,002,500 3,592 636.000 15,925 J 29,300 15,900 T/B 4,700 16 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,575 10,675 10,300 10,650 75 1,927,500 20,339,262,500 3,088 76.071 10,650 T/J 90,800 10,600 B 4,000 17 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,555 1,555 1,480 1,525 -30 13,597,400 20,707,901,000 2,149 416.894 1,530 J 569,700 1,525 T/B 59,300 18 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,000 4,990 4,900 4,960 -40 4,171,100 20,671,190,000 1,326 292.487 4,970 J 30,300 4,960 T/B 3,442,500 19 KLBF Kalbe Farma Tbk. --S5BXO1 1,365 1,390 1,340 1,355 -10 21,385,300 29,090,008,500 3,823 13,215.644 1,360 J 359,300 1,355 T/B 400 20 LPPF Matahari Department Store Tbk. --S9XXO1 3,470 3,450 3,200 3,300 -170 3,967,700 13,170,037,000 1,987 74.777 3,300 T/J 270,900 3,290 B 100 21 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,440 1,430 1,335 1,355 -85 34,517,700 47,265,365,000 7,134 150.556 1,355 T/J 684,500 1,350 B 313,800 22 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,525 1,510 1,480 1,480 -45 51,143,600 76,106,237,500 5,601 493.333 1,480 T/J 42,300 1,475 B 1,347,100 23 PTBA Bukit Asam Tbk. --S2BXO1 2,410 2,400 2,320 2,350 -60 17,784,200 41,801,567,000 4,422 2,043.478 2,350 T/J 285,000 2,340 B 35,500 24 PTPP PP (Persero) Tbk. --S6XXO1 1,410 1,395 1,330 1,335 -75 23,868,300 32,191,024,000 3,043 250.940 1,335 T/J 529,100 1,330 B 1,507,500 25 SCMA Surya Citra Media Tbk. --S9XXO1 1,250 1,230 1,185 1,205 -45 30,997,300 37,227,534,500 2,860 545.118 1,205 T/J 584,900 1,200 B 14,800 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,690 3,720 3,630 3,640 -50 72,610,600 265,950,298,000 7,272 1,912.920 3,650 J 4,600 3,640 T/B 5,068,200 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 9,050 9,500 8,400 9,500 450 5,073,700 44,912,195,000 1,465 2,196.964 9,500 T/J 104,700 8,575 B 50,000 28 UNTR United Tractors Tbk. --S9BXO1 18,225 18,100 17,650 17,900 -325 5,410,800 97,159,947,500 4,564 21,309.524 18,000 J 23,800 17,900 T/B 1,301,100 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,500 7,425 7,225 7,225 -275 11,614,600 84,621,122,500 7,521 184,971.838 7,250 J 129,700 7,225 T/B 21,700 30 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,010 2,000 1,955 1,970 -40 8,697,000 17,136,786,500 1,942 506.358 1,970 T/J 152,800 1,965 B 54,800 Total 576,610,400 1,487,847,955,000 108,471 9,526,900 22,787,400 Jakarta, 24 February 2020 Trading Division