List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 13 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 1,075 1,020 1,040 0 13,653,600 14,248,635,000 3,005 94.545 1,040 T/J 13,500 1,035 B 52,300 2 AKRA AKR Corporindo Tbk. --M9XX-1 1,970 2,050 1,920 2,020 50 25,378,300 51,064,596,000 2,072 1,609.934 2,040 J 228,600 2,020 T/B 22,700 3 ANTM Aneka Tambang Tbk. --M2XX-1 520 555 510 535 15 72,240,600 38,735,749,500 6,746 352.740 535 T/J 1,301,400 530 B 3,808,400 4 ASII Astra International Tbk. --M4BX-1 4,090 4,150 3,920 3,960 -130 27,520,900 109,397,892,000 6,388 2,831.869 3,970 J 39,800 3,960 T/B 2,196,100 5 BRPT Barito Pacific Tbk. --M3XX-1 945 950 895 905 -40 72,733,000 67,346,928,000 4,459 353.889 910 J 194,300 905 T/B 631,400 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 845 865 815 820 -25 14,360,200 12,041,236,000 2,177 160.625 825 J 71,600 820 T/B 70,200 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,940 2,940 2,740 2,740 -200 60,607,900 167,831,067,000 10,838 281.026 2,740 T/J 6,541,100 0 B 0 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,370 4,420 4,280 4,320 -50 6,816,800 29,490,792,000 3,581 19,674.819 4,330 J 3,800 4,320 T/B 6,200 9 CTRA Ciputra Development Tbk. --M6XX-1 615 640 590 615 0 37,617,100 23,442,232,500 3,835 137.695 615 T/J 117,300 610 B 148,100 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,095 1,105 1,045 1,060 -35 11,518,800 12,330,004,500 2,842 106.000 1,060 T/J 131,500 1,055 B 146,000 11 EXCL XL Axiata Tbk. --M7BX-1 2,150 2,200 2,120 2,170 20 6,483,900 14,074,114,000 2,301 110.129 2,180 J 20,200 2,170 T/B 152,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,100 10,300 10,050 10,200 100 3,225,000 32,877,302,500 3,335 378.128 10,275 J 17,500 10,200 T/B 25,200 13 INCO Vale Indonesia Tbk. --M2XX-1 2,270 2,370 2,220 2,370 100 5,787,100 13,513,132,000 2,152 967.347 2,370 T/J 186,800 2,360 B 33,800 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,375 6,475 6,300 6,400 25 6,005,200 38,319,207,500 3,350 1,095.534 6,400 T/J 47,500 6,375 B 415,400 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,600 11,700 11,275 11,425 -175 658,400 7,546,205,000 1,641 457.000 11,425 T/J 6,800 11,400 B 7,000 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,725 7,825 7,700 7,750 25 1,080,400 8,391,347,500 1,473 55.357 7,750 T/J 41,300 7,725 B 14,100 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 930 875 880 -40 35,126,500 31,383,977,500 4,746 240.569 885 J 18,600 880 T/B 733,200 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,840 3,090 2,760 3,050 210 12,276,900 36,597,560,000 4,194 179.856 3,060 J 90,700 3,050 T/B 22,800 19 KLBF Kalbe Farma Tbk. --M5BX-1 1,140 1,165 1,100 1,100 -40 39,794,600 44,552,374,000 5,614 10,728.567 1,105 J 15,800 1,100 T/B 1,420,200 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,230 1,240 1,145 1,155 -75 12,695,600 14,816,024,000 4,164 26.172 1,160 J 3,700 1,155 T/B 1,400 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,120 1,140 1,065 1,105 -15 34,371,100 38,069,088,500 27,395 122.778 1,105 T/J 1,513,700 1,100 B 525,800 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 835 860 800 830 -5 92,693,600 77,606,857,500 5,742 276.667 835 J 1,865,500 830 T/B 598,500 23 PTBA Bukit Asam Tbk. --M2BX-1 1,980 2,030 1,955 2,000 20 5,783,600 11,573,046,000 2,342 1,739.130 2,010 J 57,600 2,000 T/B 200,200 24 PTPP PP (Persero) Tbk. --M6XX-1 695 760 665 730 35 87,493,900 63,800,509,500 6,975 137.218 730 T/J 812,900 725 B 422,700 25 SCMA Surya Citra Media Tbk. --M9XX-1 830 835 800 810 -20 14,312,700 11,668,128,500 2,603 366.428 815 J 104,300 810 T/B 43,200 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,120 3,230 3,130 3,180 60 45,469,500 144,827,577,000 8,075 1,671.177 3,190 J 833,900 3,180 T/B 1,407,600 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,375 7,450 7,325 7,450 75 1,557,800 11,537,475,000 471 1,722.882 7,450 T/J 74,300 7,425 B 2,500 28 UNTR United Tractors Tbk. --M9BX-1 17,125 17,750 16,800 17,550 425 2,175,200 37,951,957,500 4,410 20,892.857 17,550 T/J 1,100 17,525 B 500 29 UNVR Unilever Indonesia Tbk. --M5BX-1 7,250 7,250 7,050 7,100 -150 4,282,500 30,528,890,000 3,352 181,771.633 7,125 J 28,700 7,100 T/B 69,300 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,090 1,155 1,030 1,075 -15 66,365,900 73,451,141,000 8,083 276.312 1,080 J 209,400 1,075 T/B 503,400 Total 820,086,600 1,269,015,047,000 148,361 14,593,200 13,680,500 Jakarta, 13 April 2020 Trading Division