List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 09 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 1,160 1,085 1,000 1,010 -150 85,414,300 87,923,387,500 9,189 91.818 1,015 J 246,700 1,010 T/B 846,200 2 AKRA AKR Corporindo Tbk. --M9XXO1 2,430 2,380 2,120 2,270 -160 8,659,800 19,231,685,000 2,228 1,809.183 2,270 T/J 152,700 2,170 B 200 3 ANTM Aneka Tambang Tbk. --M2XXO1 610 590 550 555 -55 105,445,200 60,273,585,500 8,741 365.926 560 J 1,166,900 555 T/B 661,100 4 ASII Astra International Tbk. --M4BXO1 5,675 5,500 5,025 5,025 -650 87,904,100 459,877,367,500 12,778 3,593.470 5,050 J 33,900 5,025 T/B 884,500 5 BRPT Barito Pacific Tbk. --M3XXO1 970 930 825 845 -125 49,240,300 42,895,309,000 5,740 330.427 845 T/J 659,600 840 B 1,006,100 6 BSDE Bumi Serpong Damai Tbk. --M6XXO1 1,015 1,005 940 940 -75 12,439,000 11,988,103,000 2,467 184.131 945 J 1,600 940 T/B 48,900 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 4,090 4,050 3,710 3,780 -310 7,471,200 28,178,555,000 3,614 387.692 3,780 T/J 1,152,100 3,770 B 200 8 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 6,200 6,025 5,625 5,800 -400 8,806,100 51,245,292,500 3,675 26,415.266 5,850 J 15,000 5,800 T/B 54,900 9 CTRA Ciputra Development Tbk. --M6XXO1 885 875 800 800 -85 20,401,800 16,961,356,000 2,195 179.116 805 J 36,500 800 T/B 271,600 10 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,730 1,650 1,565 1,570 -160 15,716,000 25,173,802,000 4,027 157.000 1,570 T/J 1,200 1,565 B 185,600 11 EXCL XL Axiata Tbk. --M7BXO1 2,310 2,240 2,100 2,100 -210 19,039,800 40,690,769,000 3,462 106.577 2,110 J 32,900 2,100 T/B 249,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,950 10,700 10,350 10,375 -575 4,459,700 46,757,112,500 2,925 384.615 10,400 J 1,000 10,375 T/B 4,300 13 INCO Vale Indonesia Tbk. --M2XXO1 2,570 2,450 2,200 2,230 -340 13,198,500 30,328,947,000 3,087 910.204 2,230 T/J 1,387,400 2,220 B 700 14 INDF Indofood Sukses Makmur Tbk. --M5BXO1 6,950 6,800 6,350 6,375 -575 10,550,500 68,466,560,000 6,761 1,091.255 6,400 J 200 6,375 T/B 472,300 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 14,950 14,725 13,450 13,650 -1,300 2,725,400 37,552,790,000 2,811 546.000 13,650 T/J 98,600 13,600 B 1,000 16 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 10,425 10,125 9,550 9,550 -875 2,647,400 26,070,402,500 3,961 68.214 9,550 T/J 68,700 9,525 B 33,200 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,480 1,450 1,330 1,350 -130 6,989,600 9,690,790,000 2,453 369.054 1,355 J 8,000 1,350 T/B 13,300 18 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,740 4,680 4,390 4,410 -330 5,376,600 24,084,846,000 2,668 260.054 4,420 J 700 4,410 T/B 4,700 19 KLBF Kalbe Farma Tbk. --M5BXO1 1,235 1,220 1,140 1,140 -95 48,812,000 56,918,932,000 5,017 11,118.697 1,140 T/J 254,300 1,135 B 434,900 20 LPPF Matahari Department Store Tbk. --M9XXO1 2,850 2,620 2,400 2,600 -250 14,671,000 37,485,421,000 3,968 58.916 2,610 J 12,300 2,600 T/B 1,692,700 21 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,290 1,280 1,150 1,215 -75 46,360,500 56,626,926,500 13,393 135.000 1,215 T/J 1,004,600 1,210 B 50,000 22 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,345 1,280 1,165 1,170 -175 87,316,700 105,901,672,500 8,794 390.000 1,175 J 83,800 1,170 T/B 567,700 23 PTBA Bukit Asam Tbk. --M2BXO1 2,450 2,370 2,210 2,210 -240 38,358,000 87,823,802,000 7,735 1,921.739 2,210 T/J 17,900 2,200 B 989,100 24 PTPP PP (Persero) Tbk. --M6XXO1 1,105 1,050 920 950 -155 37,701,600 37,486,927,500 4,597 178.571 955 J 156,500 950 T/B 100 25 SCMA Surya Citra Media Tbk. --M9XXO1 1,085 1,040 915 945 -140 47,125,600 46,358,141,500 3,178 427.499 950 J 600 945 T/B 436,700 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,750 3,620 3,500 3,500 -250 109,347,300 386,589,290,000 10,871 1,839.346 3,500 T/J 2,972,800 3,490 B 605,000 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,700 7,675 6,825 7,500 -200 2,824,300 19,899,332,500 1,140 1,734.445 7,500 T/J 159,400 7,000 B 700 28 UNTR United Tractors Tbk. --M9BXO1 17,300 16,800 15,725 15,800 -1,500 6,040,500 97,694,832,500 6,153 18,809.524 15,800 T/J 84,100 15,775 B 500 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,450 7,200 6,900 7,025 -425 21,278,700 150,453,645,000 6,836 179,851.510 7,025 T/J 734,300 7,000 B 995,800 30 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,795 1,710 1,455 1,480 -315 26,706,900 41,654,221,000 5,557 380.411 1,480 T/J 362,900 1,475 B 52,800 Total 953,028,400 2,212,283,804,000 160,021 10,907,200 10,563,800 Jakarta, 09 March 2020 Trading Division