List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 03 April 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 1,040 1,100 1,040 1,100 60 43,071,600 46,507,853,000 6,174 100.000 1,100 T/J 3,417,000 1,095 B 76,600 2 AKRA AKR Corporindo Tbk. --M9XX-1 1,920 1,985 1,910 1,965 45 22,102,400 43,377,178,500 2,211 1,566.099 1,965 T/J 7,941,900 1,960 B 103,500 3 ANTM Aneka Tambang Tbk. --M2XX-1 452 472 450 464 12 115,728,200 53,566,211,200 7,296 305.927 466 J 177,400 464 T/B 665,800 4 ASII Astra International Tbk. --M4BX-1 3,930 4,050 3,860 3,900 -30 42,577,100 166,314,983,000 7,087 2,788.961 3,900 T/J 758,400 3,890 B 110,200 5 BRPT Barito Pacific Tbk. --M3XX-1 830 1,005 850 1,000 170 185,154,600 173,770,542,000 14,152 391.037 1,005 J 328,700 1,000 T/B 480,300 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 645 710 655 710 65 32,633,800 22,458,203,000 3,095 139.078 715 J 93,700 710 T/B 5,346,200 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 1,920 1,980 1,790 1,805 -115 24,533,500 45,141,555,000 10,397 185.128 1,810 J 66,700 1,805 T/B 1,184,200 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,890 5,175 4,760 4,850 -40 11,006,700 53,941,942,500 6,050 22,088.628 4,850 T/J 172,400 4,820 B 2,072,500 9 CTRA Ciputra Development Tbk. --M6XX-1 412 474 416 456 44 101,549,800 44,764,790,400 5,976 102.096 462 J 4,900 456 T/B 4,090,000 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 930 975 920 930 0 12,096,300 11,400,762,500 3,274 93.000 935 J 900 930 T/B 67,700 11 EXCL XL Axiata Tbk. --M7BX-1 2,050 2,160 2,030 2,150 100 16,417,900 34,301,061,000 3,405 109.114 2,160 J 18,700 2,150 T/B 570,400 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,200 10,300 9,925 10,000 -200 4,190,800 42,522,855,000 3,222 370.714 10,025 J 100 10,000 T/B 534,700 13 INCO Vale Indonesia Tbk. --M2XX-1 2,210 2,370 2,220 2,320 110 9,716,800 22,537,539,000 3,098 946.939 2,320 T/J 114,400 2,310 B 18,200 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,800 6,925 6,475 6,600 -200 12,287,400 80,903,477,500 5,726 1,129.769 6,600 T/J 1,346,800 6,575 B 115,700 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,825 12,150 11,575 11,925 100 4,005,000 47,864,967,500 4,025 477.000 11,925 T/J 455,700 11,900 B 8,300 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,150 8,475 8,150 8,225 75 1,097,000 9,130,395,000 1,851 58.750 8,225 T/J 128,000 8,200 B 28,800 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 965 1,005 960 970 5 26,431,200 25,869,991,500 4,943 265.172 975 J 66,800 970 T/B 84,900 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,600 2,880 2,600 2,880 280 9,769,300 27,155,136,000 3,390 169.831 2,880 T/J 10,300 2,870 B 53,600 19 KLBF Kalbe Farma Tbk. --M5BX-1 1,285 1,300 1,230 1,250 -35 59,542,900 74,747,995,000 8,613 12,191.554 1,250 T/J 1,125,400 1,245 B 68,800 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,160 1,240 1,080 1,095 -65 49,779,100 56,530,314,500 11,411 24.812 1,100 J 4,000 1,095 T/B 1,720,000 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,000 1,045 990 1,000 0 25,041,000 25,148,909,000 6,728 111.111 1,000 T/J 1,288,900 995 B 163,100 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 800 840 795 800 0 199,167,500 162,230,179,000 11,447 266.667 805 J 980,400 800 T/B 3,511,200 23 PTBA Bukit Asam Tbk. --M2BX-1 2,030 2,130 2,020 2,110 80 25,841,300 54,227,038,000 6,401 1,834.783 2,110 T/J 10,000 2,100 B 15,700 24 PTPP PP (Persero) Tbk. --M6XX-1 525 585 525 570 45 69,448,800 38,908,980,000 4,495 107.143 575 J 93,400 570 T/B 149,000 25 SCMA Surya Citra Media Tbk. --M9XX-1 795 815 765 790 -5 28,014,300 21,973,178,500 2,182 357.380 795 J 279,200 790 T/B 441,000 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,130 3,220 3,120 3,200 70 83,469,200 265,840,347,000 10,027 1,681.688 3,210 J 1,426,400 3,200 T/B 4,158,400 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 5,725 6,850 5,750 6,850 1,125 8,608,800 57,388,077,500 2,076 1,584.126 0 J 0 6,850 T/B 540,900 28 UNTR United Tractors Tbk. --M9BX-1 16,900 17,700 16,900 17,150 250 4,349,900 74,699,082,500 4,927 20,416.667 17,150 T/J 99,000 17,050 B 100 29 UNVR Unilever Indonesia Tbk. --M5BX-1 7,225 7,250 6,925 7,100 -125 18,556,300 131,221,500,000 8,200 181,771.633 7,100 T/J 76,600 7,075 B 100 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 865 940 865 910 45 57,253,000 51,546,419,000 6,009 233.901 915 J 703,700 910 T/B 3,999,600 Total 1,303,441,500 1,965,991,463,600 177,888 21,189,800 30,379,500 Jakarta, 03 April 2020 Trading Division