List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 20 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 1,035 1,045 980 985 -50 31,892,700 31,852,005,000 6,402 89.545 985 T/J 223,000 980 B 1,186,200 2 AKRA AKR Corporindo Tbk. --M9XX-1 1,880 1,915 1,830 1,865 -15 20,178,400 38,048,400,500 1,559 1,486.399 1,870 J 20,000 1,865 T/B 5,800 3 ANTM Aneka Tambang Tbk. --M2XX-1 520 520 496 500 -20 80,546,300 40,748,656,100 6,702 329.663 500 T/J 1,343,000 498 B 4,890,100 4 ASII Astra International Tbk. --M4BX-1 3,800 3,830 3,710 3,720 -80 50,406,600 189,053,728,000 7,483 2,660.240 3,720 T/J 2,297,000 3,710 B 800,700 5 BRPT Barito Pacific Tbk. --M3XX-1 990 1,000 960 965 -25 63,880,100 62,819,750,500 3,589 377.351 970 J 343,700 960 B 252,400 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 795 805 740 745 -50 26,162,700 19,876,979,000 4,453 145.934 745 T/J 1,122,200 740 B 1,311,700 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,310 2,390 2,160 2,200 -110 52,672,200 119,906,135,000 17,084 225.641 2,200 T/J 580,200 2,190 B 445,500 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,240 4,280 4,030 4,050 -190 12,748,800 52,644,048,000 6,520 18,445.143 4,050 T/J 357,300 4,040 B 137,700 9 CTRA Ciputra Development Tbk. --M6XX-1 590 600 570 585 -5 21,283,300 12,432,162,000 2,019 130.978 585 T/J 2,689,200 580 B 1,100 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,275 1,175 1,225 -30 31,345,300 38,945,922,000 6,900 122.500 1,225 T/J 281,900 1,220 B 127,200 11 EXCL XL Axiata Tbk. --M7BX-1 2,400 2,480 2,300 2,350 -50 14,988,800 35,767,835,000 4,921 119.264 2,350 T/J 148,800 2,340 B 44,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,200 10,300 10,025 10,075 -125 5,211,200 53,116,590,000 5,846 373.494 10,100 J 500 10,075 T/B 15,600 13 INCO Vale Indonesia Tbk. --M2XX-1 2,500 2,660 2,460 2,510 10 33,597,900 86,556,068,000 7,281 1,024.490 2,510 T/J 410,800 2,500 B 331,800 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,250 6,425 6,175 6,225 -25 8,954,400 56,334,997,500 6,015 1,065.578 6,225 T/J 256,600 6,200 B 35,000 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,975 11,600 10,625 10,950 -25 4,904,600 54,565,335,000 4,022 438.000 11,000 J 6,100 10,950 T/B 800 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,700 7,800 7,475 7,500 -200 1,090,100 8,254,242,500 1,348 53.571 7,525 J 500 7,500 T/B 9,100 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 930 950 905 915 -15 21,439,400 19,884,599,500 3,578 250.137 920 J 8,000 915 T/B 24,700 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,920 2,950 2,800 2,800 -120 8,280,400 23,489,945,000 4,245 165.114 2,810 J 5,000 2,800 T/B 873,200 19 KLBF Kalbe Farma Tbk. --M5BX-1 1,195 1,235 1,185 1,200 5 44,882,900 54,052,846,000 5,631 11,703.892 1,200 T/J 1,110,000 1,195 B 21,900 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,480 1,530 1,400 1,500 20 23,882,100 35,582,631,000 5,921 33.990 1,500 T/J 775,400 1,495 B 56,600 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,050 1,060 1,010 1,020 -30 34,628,500 35,852,287,500 6,505 113.333 1,020 T/J 1,599,200 1,015 B 148,400 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 835 845 800 805 -30 114,845,000 94,073,732,500 7,728 268.333 810 J 473,800 805 T/B 226,800 23 PTBA Bukit Asam Tbk. --M2BX-1 1,980 2,020 1,935 1,935 -45 7,323,100 14,369,242,500 3,406 1,682.609 1,940 J 104,100 1,935 T/B 334,400 24 PTPP PP (Persero) Tbk. --M6XX-1 715 725 680 685 -30 34,623,700 24,145,958,000 2,833 128.759 685 T/J 1,214,200 680 B 1,515,200 25 SCMA Surya Citra Media Tbk. --M9XX-1 855 855 825 835 -20 32,628,100 27,432,675,000 2,015 377.737 840 J 121,700 835 T/B 655,000 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,230 3,270 3,120 3,120 -110 77,306,900 245,010,507,000 9,493 1,639.646 3,120 T/J 1,690,600 3,110 B 4,885,600 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,900 7,925 7,775 7,825 -75 2,015,200 15,769,147,500 799 1,809.604 7,825 T/J 40,200 7,800 B 47,200 28 UNTR United Tractors Tbk. --M9BX-1 17,325 17,600 17,150 17,300 -25 1,674,700 29,040,740,000 1,849 20,595.238 17,350 J 1,100 17,300 T/B 615,000 29 UNVR Unilever Indonesia Tbk. --M5BX-1 6,875 7,075 6,875 7,000 125 13,853,300 97,001,167,500 6,920 179,211.470 7,025 J 63,700 7,000 T/B 204,400 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,075 1,090 1,010 1,010 -65 50,910,800 52,701,353,500 6,653 259.605 1,015 J 54,000 1,010 T/B 30,900 Total 928,157,500 1,669,329,686,600 159,720 17,341,800 19,234,700 Jakarta, 20 April 2020 Trading Division