List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 05 March 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. --M2BXO1 1,205 1,225 1,155 1,175 -30 63,958,800 75,811,174,000 6,868 106.818 1,175 T/J 1,148,100 1,170 B 12,200 2 AKRA AKR Corporindo Tbk. --M9XXO1 2,540 2,650 2,530 2,540 0 10,267,400 26,300,939,000 2,285 2,024.372 2,550 J 15,000 2,540 T/B 94,700 3 ANTM Aneka Tambang Tbk. --M2XXO1 630 650 625 630 0 53,646,700 34,117,540,500 5,363 415.375 635 J 2,167,600 630 T/B 610,700 4 ASII Astra International Tbk. --M4BXO1 5,975 6,050 5,875 6,050 75 40,537,300 242,160,090,000 6,029 4,326.466 6,050 T/J 372,100 5,950 B 204,200 5 BRPT Barito Pacific Tbk. --M3XXO1 1,020 1,050 1,005 1,015 -5 62,317,800 63,512,990,000 5,241 396.903 1,020 J 493,000 1,015 T/B 1,554,900 6 BSDE Bumi Serpong Damai Tbk. --M6XXO1 1,115 1,150 1,070 1,100 -15 5,595,100 6,149,015,000 1,601 215.473 1,100 T/J 24,700 1,090 B 14,100 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,960 4,190 4,040 4,060 100 16,232,500 66,184,776,000 5,050 416.410 4,070 J 3,800 4,060 T/B 140,400 8 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 6,425 6,675 6,300 6,500 75 5,925,500 38,447,815,000 3,937 29,603.316 6,525 J 112,800 6,500 T/B 95,500 9 CTRA Ciputra Development Tbk. --M6XXO1 945 960 920 920 -25 5,447,300 5,083,212,500 1,030 205.983 920 T/J 405,000 915 B 783,800 10 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,785 1,805 1,750 1,790 5 9,784,500 17,420,711,000 2,124 179.000 1,790 T/J 122,200 1,785 B 3,200 11 EXCL XL Axiata Tbk. --M7BXO1 2,540 2,580 2,440 2,480 -60 10,332,200 25,631,365,000 3,287 125.862 2,490 J 145,400 2,480 T/B 34,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,950 11,075 10,800 10,950 0 6,386,500 69,914,755,000 3,028 405.931 10,950 T/J 437,800 10,925 B 1,000 13 INCO Vale Indonesia Tbk. --M2XXO1 2,710 2,780 2,630 2,670 -40 10,288,500 27,808,684,000 3,187 1,089.796 2,670 T/J 33,700 2,660 B 100 14 INDF Indofood Sukses Makmur Tbk. --M5BXO1 7,175 7,300 7,125 7,200 25 4,037,100 29,004,335,000 2,650 1,232.476 7,200 T/J 262,300 7,175 B 2,400 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 15,525 15,775 14,875 15,000 -525 1,676,100 25,285,800,000 3,374 600.000 15,025 J 9,000 15,000 T/B 39,200 16 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 10,950 11,150 10,875 10,900 -50 1,200,100 13,184,962,500 1,650 77.857 10,975 J 94,300 10,900 T/B 699,000 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,520 1,545 1,500 1,520 0 6,249,300 9,517,917,000 1,879 415.528 1,525 J 191,400 1,520 T/B 65,400 18 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,820 4,920 4,840 4,890 70 6,140,600 30,036,372,000 2,120 288.359 4,900 J 61,400 4,890 T/B 94,100 19 KLBF Kalbe Farma Tbk. --M5BXO1 1,275 1,340 1,295 1,330 55 38,274,500 50,709,237,000 5,044 12,971.813 1,330 T/J 1,544,000 1,325 B 857,000 20 LPPF Matahari Department Store Tbk. --M9XXO1 3,210 3,210 2,960 2,980 -230 34,784,700 104,492,388,000 10,107 67.526 2,980 T/J 506,400 2,970 B 143,000 21 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,395 1,420 1,330 1,340 -55 35,569,500 48,515,987,000 12,160 148.889 1,340 T/J 640,800 1,335 B 401,900 22 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,425 1,465 1,400 1,425 0 64,954,800 92,786,668,000 6,098 475.000 1,425 T/J 523,100 1,420 B 1,056,400 23 PTBA Bukit Asam Tbk. --M2BXO1 2,470 2,540 2,460 2,460 -10 29,850,800 74,359,787,000 4,425 2,139.130 2,470 J 144,700 2,460 T/B 2,495,200 24 PTPP PP (Persero) Tbk. --M6XXO1 1,170 1,220 1,155 1,160 -10 36,478,900 43,125,660,500 4,303 218.045 1,160 T/J 3,270,100 1,155 B 362,500 25 SCMA Surya Citra Media Tbk. --M9XXO1 1,175 1,200 1,140 1,150 -25 11,035,000 12,853,973,500 1,653 520.237 1,155 J 99,600 1,150 T/B 3,948,500 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,830 3,880 3,760 3,830 0 101,235,000 386,160,386,000 14,560 2,012.770 3,830 T/J 223,300 3,820 B 1,622,800 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,800 7,900 7,700 7,700 -100 2,792,100 21,724,145,000 908 1,780.697 7,700 T/J 1,700 7,675 B 138,000 28 UNTR United Tractors Tbk. --M9BXO1 18,500 18,850 18,000 18,025 -475 3,297,800 60,209,612,500 4,246 21,458.333 18,100 J 15,100 18,025 T/B 10,600 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,425 7,600 7,375 7,400 -25 12,512,400 93,102,862,500 6,134 189,452.125 7,425 J 23,500 7,400 T/B 393,000 30 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,875 1,910 1,830 1,830 -45 11,077,900 20,647,354,000 2,523 470.373 1,840 J 57,300 1,830 T/B 55,000 Total 701,886,700 1,814,260,514,500 132,864 13,149,200 15,933,100 Jakarta, 05 March 2020 Trading Division