List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 30 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. --M2BX-1 990 970 925 925 -65 28,451,400 26,323,867,000 1,782 84.091 925 T/J 4,871,000 0 B 0 2 AKRA AKR Corporindo Tbk. --M9XX-1 2,060 2,060 1,920 1,920 -140 3,097,700 5,948,595,000 507 1,530.234 1,920 T/J 183,300 0 B 0 3 ANTM Aneka Tambang Tbk. --M2XX-1 460 460 428 432 -28 74,651,200 32,026,687,000 5,602 284.829 432 T/J 2,084,600 430 B 143,100 4 ASII Astra International Tbk. --M4BX-1 4,080 4,080 3,800 3,800 -280 45,490,800 172,947,599,000 4,988 2,717.450 3,800 T/J 6,199,800 0 B 0 5 BRPT Barito Pacific Tbk. --M3XX-1 620 620 580 600 -20 39,358,200 23,083,012,500 2,749 234.622 600 T/J 105,300 595 B 24,900 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 740 740 690 690 -50 12,899,400 8,909,043,500 1,097 135.160 690 T/J 5,099,700 0 B 0 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,450 2,480 2,280 2,280 -170 17,163,200 39,236,460,000 1,803 233.846 2,280 T/J 1,886,500 0 B 0 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,910 4,920 4,570 4,580 -330 7,714,500 35,488,677,000 3,704 20,858.952 4,580 T/J 357,900 4,570 B 107,400 9 CTRA Ciputra Development Tbk. --M6XX-1 482 482 450 450 -32 62,055,200 28,113,057,800 2,223 100.753 450 T/J 1,721,300 0 B 0 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 900 900 840 840 -60 11,736,000 9,883,058,000 1,695 84.000 845 J 82,000 840 T/B 1,467,500 11 EXCL XL Axiata Tbk. --M7BX-1 1,800 1,845 1,675 1,800 0 23,104,200 40,011,480,500 3,441 91.351 1,810 J 14,300 1,800 T/B 58,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,975 10,100 9,300 9,650 -325 4,572,400 43,553,830,000 4,506 357.739 9,650 T/J 24,800 9,625 B 1,500 13 INCO Vale Indonesia Tbk. --M2XX-1 2,000 2,090 1,860 2,020 20 8,084,300 15,780,795,500 1,947 824.490 2,040 J 13,500 2,020 T/B 256,700 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,800 6,550 6,325 6,350 -450 10,482,900 67,109,100,000 6,275 1,086.975 6,350 T/J 535,000 6,325 B 268,400 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 13,350 13,300 12,425 12,425 -925 3,864,600 48,469,457,500 4,160 497.000 12,425 T/J 537,900 0 B 0 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,900 7,750 7,350 7,350 -550 1,966,100 14,505,890,000 1,164 52.500 7,350 T/J 1,101,600 0 B 0 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,010 990 940 940 -70 9,179,600 8,640,449,000 1,006 256.971 940 T/J 264,300 0 B 0 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,600 2,530 2,420 2,420 -180 6,374,200 15,455,356,000 1,203 142.705 2,420 T/J 785,100 0 B 0 19 KLBF Kalbe Farma Tbk. --M5BX-1 1,010 1,055 940 1,045 35 59,372,100 59,447,809,000 9,227 10,192.139 1,045 T/J 1,223,200 1,040 B 75,700 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,365 1,370 1,270 1,270 -95 3,547,200 4,519,612,000 1,060 28.778 1,270 T/J 3,671,700 0 B 0 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 905 890 845 870 -35 20,632,900 17,794,733,000 4,896 96.667 870 T/J 1,926,900 860 B 416,100 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 760 745 710 730 -30 86,472,900 62,310,943,000 6,894 243.333 735 J 743,500 730 T/B 4,600 23 PTBA Bukit Asam Tbk. --M2BX-1 2,040 2,040 1,900 1,900 -140 16,821,100 32,044,388,500 2,758 1,652.174 1,900 T/J 3,277,600 0 B 0 24 PTPP PP (Persero) Tbk. --M6XX-1 585 585 545 545 -40 19,405,000 10,605,404,000 1,260 102.444 545 T/J 2,584,200 0 B 0 25 SCMA Surya Citra Media Tbk. --M9XX-1 765 765 715 715 -50 11,366,100 8,199,981,500 849 323.452 715 T/J 388,100 0 B 0 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,090 3,180 2,880 3,140 50 134,474,300 406,052,065,000 15,155 1,650.156 3,140 T/J 2,544,400 3,130 B 13,100 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 5,600 5,550 5,225 5,400 -200 5,106,400 27,880,985,000 275 1,248.800 5,400 T/J 150,500 5,350 B 200 28 UNTR United Tractors Tbk. --M9BX-1 15,500 15,100 14,425 14,425 -1,075 2,585,100 37,400,170,000 2,363 17,172.619 14,425 T/J 183,100 0 B 0 29 UNVR Unilever Indonesia Tbk. --M5BX-1 6,800 6,800 6,325 6,425 -375 18,135,300 115,828,790,000 7,439 164,490.527 6,450 J 1,800 6,425 T/B 115,700 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 880 885 820 820 -60 23,962,400 19,717,760,500 2,115 210.768 820 T/J 79,500 0 B 0 Total 772,126,700 1,437,289,056,800 104,143 42,642,400 2,953,000 Jakarta, 30 March 2020 Trading Division