List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 16 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 1,045 1,035 975 975 -70 33,908,100 33,400,530,500 6,947 88.636 980 J 86,300 975 T/B 75,400 2 AKRA AKR Corporindo Tbk. --M9XX-1 1,930 1,965 1,810 1,835 -95 11,839,300 22,162,111,000 2,679 1,462.489 1,835 T/J 12,800 1,825 B 1,000 3 ANTM Aneka Tambang Tbk. --M2XX-1 525 535 494 505 -20 100,312,000 50,830,702,500 7,186 332.960 510 J 2,812,800 505 T/B 29,300 4 ASII Astra International Tbk. --M4BX-1 3,820 3,780 3,620 3,620 -200 61,494,300 226,104,787,000 11,729 2,588.728 3,660 J 130,200 3,620 T/B 1,747,900 5 BRPT Barito Pacific Tbk. --M3XX-1 995 1,005 950 970 -25 62,068,800 61,411,192,000 4,815 379.306 980 J 4,500 970 T/B 3,739,100 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 845 850 790 790 -55 22,859,800 18,281,030,000 3,017 154.749 790 T/J 4,807,800 0 B 0 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,380 2,340 2,220 2,220 -160 11,638,000 25,860,660,000 2,714 227.692 2,220 T/J 31,199,700 0 B 0 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,450 4,430 4,140 4,140 -310 16,978,500 71,372,624,000 7,375 18,855.035 4,140 T/J 2,545,800 0 B 0 9 CTRA Ciputra Development Tbk. --M6XX-1 595 630 555 565 -30 21,854,800 12,417,111,500 2,521 126.500 565 T/J 170,500 560 B 789,200 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,130 1,245 1,095 1,195 65 66,593,400 80,257,282,000 11,682 119.500 1,195 T/J 711,700 1,190 B 63,200 11 EXCL XL Axiata Tbk. --M7BX-1 2,230 2,250 2,110 2,120 -110 16,145,900 34,513,739,000 2,549 107.592 2,120 T/J 9,000 2,110 B 146,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,175 10,175 9,900 9,900 -275 5,543,800 55,393,862,500 5,240 367.006 9,975 J 400 9,900 T/B 8,700 13 INCO Vale Indonesia Tbk. --M2XX-1 2,460 2,440 2,290 2,290 -170 19,500,100 44,915,941,000 2,111 934.694 2,290 T/J 300 0 B 0 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,425 6,400 6,050 6,050 -375 13,443,500 82,540,040,000 6,433 1,035.622 6,075 J 12,000 6,050 T/B 116,100 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,550 11,525 10,750 10,750 -800 3,126,600 33,881,300,000 2,447 430.000 10,750 T/J 1,509,600 0 B 0 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,900 7,900 7,525 7,550 -350 873,400 6,674,530,000 1,263 53.929 7,550 T/J 38,300 7,525 B 74,800 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 945 950 885 895 -50 39,345,000 35,582,542,500 5,444 244.669 900 J 15,100 895 T/B 441,000 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,980 2,970 2,820 2,870 -110 7,559,500 21,624,958,000 3,343 169.241 2,880 J 19,000 2,870 T/B 2,600 19 KLBF Kalbe Farma Tbk. --M5BX-1 1,210 1,210 1,135 1,145 -65 42,548,300 49,116,864,000 5,608 11,167.463 1,145 T/J 159,700 1,140 B 187,800 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,355 1,665 1,300 1,490 135 72,917,100 112,107,651,500 15,940 33.763 1,495 J 5,700 1,490 T/B 26,700 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,100 1,095 1,030 1,055 -45 54,374,400 57,755,509,000 10,263 117.222 1,055 T/J 882,400 1,050 B 451,600 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 840 840 800 805 -35 143,174,400 116,680,969,000 8,294 268.333 810 J 566,900 805 T/B 2,780,900 23 PTBA Bukit Asam Tbk. --M2BX-1 1,960 1,990 1,895 1,905 -55 15,573,500 29,987,248,500 5,174 1,656.522 1,905 T/J 89,000 1,900 B 352,800 24 PTPP PP (Persero) Tbk. --M6XX-1 740 750 690 705 -35 69,384,100 48,983,539,000 4,962 132.519 705 T/J 843,700 700 B 577,100 25 SCMA Surya Citra Media Tbk. --M9XX-1 840 840 805 820 -20 43,981,400 36,148,274,500 3,422 370.952 825 J 47,400 820 T/B 373,200 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,110 3,110 3,000 3,000 -110 109,582,500 331,484,452,000 12,994 1,576.582 3,010 J 117,700 3,000 T/B 2,780,100 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,600 7,700 7,500 7,700 100 1,740,800 13,259,245,000 652 1,780.697 7,700 T/J 59,300 7,675 B 5,900 28 UNTR United Tractors Tbk. --M9BX-1 17,725 17,725 16,500 16,625 -1,100 3,891,300 65,052,065,000 4,382 19,791.667 16,625 T/J 12,100 16,600 B 3,000 29 UNVR Unilever Indonesia Tbk. --M5BX-1 6,975 6,975 6,600 6,650 -325 17,260,700 115,572,762,500 10,308 170,250.896 6,675 J 19,400 6,650 T/B 378,900 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,140 1,130 1,065 1,065 -75 39,755,300 43,043,101,000 5,557 273.742 1,065 T/J 1,484,900 0 B 0 Total 1,129,268,600 1,936,416,624,500 177,051 48,374,000 15,152,900 Jakarta, 16 April 2020 Trading Division