List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 23 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-1 885 925 895 905 20 50,027,600 45,556,495,000 6,307 82.273 910 J 66,800 905 T/B 527,000 2 AKRA AKR Corporindo Tbk. --M9XX-1 2,070 2,250 2,050 2,140 70 33,228,000 72,121,129,000 5,166 1,705.573 2,140 T/J 161,000 2,130 B 80,600 3 ANTM Aneka Tambang Tbk. --M2XX-1 492 505 490 498 6 86,760,800 43,250,606,700 6,324 328.344 498 T/J 3,087,200 496 B 1,194,900 4 ASII Astra International Tbk. --M4BX-1 3,640 3,790 3,650 3,760 120 85,068,700 317,463,905,000 9,261 2,688.845 3,760 T/J 970,700 3,750 B 31,200 5 BRPT Barito Pacific Tbk. --M3XX-1 1,210 1,315 1,175 1,280 70 155,761,000 195,251,501,000 13,803 500.528 1,280 T/J 246,100 1,275 B 44,400 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 685 720 680 685 0 21,917,600 15,297,096,000 2,492 134.181 690 J 1,100 685 T/B 1,176,100 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. CDM8XX-1 2,160 2,320 2,160 2,240 80 63,315,900 143,785,509,000 14,858 229.744 2,240 T/J 1,276,200 2,230 B 225,700 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,110 4,400 4,150 4,310 200 23,762,000 102,401,573,000 9,589 19,629.275 4,310 T/J 446,000 4,300 B 91,200 9 CTRA Ciputra Development Tbk. --M6XX-1 530 555 510 515 -15 73,725,900 39,157,285,500 5,162 115.306 520 J 832,100 515 T/B 79,200 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,200 1,310 1,175 1,225 25 62,958,100 79,444,615,000 11,725 122.500 1,225 T/J 853,000 1,220 B 510,900 11 EXCL XL Axiata Tbk. --M7BX-1 2,560 2,600 2,410 2,410 -150 15,180,600 37,762,953,000 5,653 122.309 2,430 J 400 2,410 T/B 724,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,025 10,250 10,050 10,150 125 5,175,900 52,574,572,500 2,472 376.274 10,150 T/J 217,500 10,125 B 22,800 13 INCO Vale Indonesia Tbk. --M2XX-1 2,390 2,460 2,370 2,390 0 7,813,500 18,691,923,000 2,112 975.510 2,400 J 26,600 2,390 T/B 389,300 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,300 6,575 6,300 6,525 225 10,046,800 64,835,847,500 4,761 1,116.931 6,525 T/J 31,200 6,500 B 61,500 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,400 11,500 10,975 10,975 -425 2,813,300 31,332,075,000 2,879 439.000 11,000 J 3,400 10,975 T/B 59,000 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,925 7,150 6,950 6,975 50 1,025,800 7,221,875,000 1,380 49.821 7,000 J 91,600 6,975 T/B 7,800 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 970 910 930 30 53,389,000 50,348,299,500 8,459 254.237 935 J 157,100 930 T/B 65,300 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,640 2,680 2,580 2,580 -60 12,667,100 33,157,758,000 4,632 152.140 2,580 T/J 181,500 2,570 B 395,900 19 KLBF Kalbe Farma Tbk. --M5BX-1 1,250 1,285 1,230 1,265 15 51,439,800 65,160,684,000 9,207 12,337.852 1,265 T/J 278,600 1,260 B 1,300 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,340 1,385 1,315 1,360 20 8,618,000 11,651,780,000 2,527 30.817 1,360 T/J 165,600 1,355 B 2,500 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 930 960 915 935 5 61,166,600 57,410,997,000 17,889 103.889 935 T/J 1,300,000 930 B 542,400 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 765 800 760 770 5 121,051,000 94,302,997,500 7,375 256.667 775 J 686,100 770 T/B 1,133,600 23 PTBA Bukit Asam Tbk. --M2BX-1 1,855 1,925 1,855 1,890 35 25,778,600 48,915,429,000 5,254 1,643.478 1,895 J 235,600 1,890 T/B 232,000 24 PTPP PP (Persero) Tbk. --M6XX-1 655 670 630 635 -20 31,521,800 20,382,085,000 2,598 119.361 640 J 438,700 635 T/B 173,200 25 SCMA Surya Citra Media Tbk. --M9XX-1 750 850 750 815 65 49,516,800 39,388,702,500 3,881 368.690 815 T/J 810,700 810 B 85,300 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,160 3,240 3,070 3,070 -90 117,391,500 371,158,013,000 12,527 1,613.369 3,090 J 6,500 3,070 T/B 8,399,900 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,500 8,675 8,475 8,600 100 5,087,600 43,745,020,000 1,310 1,988.830 8,625 J 98,200 8,600 T/B 38,300 28 UNTR United Tractors Tbk. --M9BX-1 16,250 16,550 16,000 16,200 -50 4,209,900 68,688,997,500 4,555 19,285.714 16,200 T/J 20,800 16,125 B 3,100 29 UNVR Unilever Indonesia Tbk. --M5BX-1 7,100 7,700 7,050 7,500 400 26,530,100 198,101,032,500 13,500 192,012.289 7,550 J 500 7,500 T/B 189,300 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 950 965 920 920 -30 26,633,800 24,989,877,500 4,419 236.472 920 T/J 1,547,900 915 B 439,500 Total 1,293,583,100 2,393,550,634,200 202,077 14,238,700 16,927,900 Jakarta, 23 April 2020 Trading Division