List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 28 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-1 900 915 875 890 -10 47,890,200 42,717,790,500 6,336 80.909 895 J 144,400 890 T/B 544,900 2 AKRA AKR Corporindo Tbk. --M9XX-1 2,050 2,370 2,050 2,270 220 29,169,400 65,210,816,000 4,798 1,809.183 2,270 T/J 272,800 2,260 B 35,000 3 ANTM Aneka Tambang Tbk. --M2XX-1 505 510 490 492 -13 45,388,100 22,519,545,700 4,065 324.388 494 J 86,900 492 T/B 1,637,200 4 ASII Astra International Tbk. --M4BX-1 3,710 3,790 3,630 3,740 30 53,532,700 198,351,195,000 6,879 2,674.543 3,750 J 135,100 3,740 T/B 114,000 5 BRPT Barito Pacific Tbk. --M3XX-1 1,215 1,350 1,230 1,350 135 119,682,600 157,493,788,000 12,519 527.901 1,355 J 242,100 1,350 T/B 3,714,100 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 690 705 665 690 0 23,397,500 16,119,733,500 3,106 135.160 690 T/J 755,600 685 B 121,400 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 1,995 2,020 1,875 1,900 -95 52,772,100 101,526,538,000 12,316 194.872 1,905 J 174,100 1,900 T/B 2,683,600 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,120 4,330 4,100 4,300 180 13,144,800 56,016,753,000 4,911 19,583.732 4,310 J 464,600 4,300 T/B 225,700 9 CTRA Ciputra Development Tbk. --M6XX-1 492 510 482 505 13 22,200,700 11,065,550,200 2,564 113.067 510 J 918,300 505 T/B 2,554,700 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,170 1,200 1,155 1,175 5 6,735,000 7,923,648,000 1,969 117.500 1,180 J 123,900 1,175 T/B 115,800 11 EXCL XL Axiata Tbk. --M7BX-1 2,480 2,600 2,460 2,550 70 12,994,700 33,009,242,000 4,430 129.414 2,560 J 15,000 2,550 T/B 101,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,925 10,050 9,900 10,025 100 3,350,600 33,497,955,000 2,215 371.640 10,025 T/J 64,400 10,000 B 3,900 13 INCO Vale Indonesia Tbk. --M2XX-1 2,390 2,410 2,340 2,350 -40 4,570,500 10,809,383,000 800 959.184 2,360 J 1,000 2,350 T/B 454,700 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,300 6,525 6,300 6,475 175 6,777,000 43,568,560,000 3,110 1,108.372 6,500 J 87,900 6,475 T/B 376,000 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,500 10,850 10,425 10,550 50 2,830,400 29,986,427,500 2,186 422.000 10,600 J 700 10,550 T/B 357,700 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,100 7,200 6,875 6,900 -200 1,376,100 9,556,672,500 1,477 49.286 6,925 J 1,500 6,900 T/B 38,900 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 935 905 925 5 28,953,600 26,701,865,000 3,985 252.870 925 T/J 280,800 920 B 474,300 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,560 2,760 2,520 2,700 140 22,862,000 61,247,451,000 7,534 159.217 2,710 J 36,900 2,700 T/B 557,800 19 KLBF Kalbe Farma Tbk. --M5BX-1 1,330 1,445 1,320 1,445 115 61,167,100 84,872,527,500 9,346 14,093.436 1,450 J 992,000 1,445 T/B 8,532,500 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,235 1,330 1,210 1,245 10 11,562,400 14,654,350,500 4,187 28.211 1,250 J 24,700 1,245 T/B 148,400 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 875 905 860 875 0 45,225,400 39,992,457,000 9,795 97.222 880 J 387,500 875 T/B 35,100 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 785 790 770 780 -5 42,480,100 33,190,856,500 3,962 260.000 785 J 397,900 780 T/B 1,183,600 23 PTBA Bukit Asam Tbk. --M2BX-1 1,825 1,845 1,770 1,780 -45 17,254,900 30,848,644,000 4,609 1,547.826 1,785 J 57,200 1,780 T/B 33,000 24 PTPP PP (Persero) Tbk. --M6XX-1 605 650 595 645 40 43,739,500 27,789,509,500 3,327 121.241 645 T/J 1,075,300 640 B 479,300 25 SCMA Surya Citra Media Tbk. --M9XX-1 790 805 770 800 10 12,844,400 10,230,008,000 1,044 361.904 800 T/J 77,800 795 B 207,800 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,150 3,200 3,140 3,160 10 80,212,700 253,991,595,000 10,856 1,660.667 3,160 T/J 1,174,900 3,150 B 996,900 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,625 8,825 8,600 8,825 200 5,199,100 45,158,717,500 1,413 2,040.864 8,850 J 304,700 8,825 T/B 70,400 28 UNTR United Tractors Tbk. --M9BX-1 16,400 16,400 15,525 15,550 -850 3,807,800 59,730,940,000 4,991 18,511.905 15,575 J 17,300 15,550 T/B 115,900 29 UNVR Unilever Indonesia Tbk. --M5BX-1 7,500 7,925 7,525 7,850 350 21,296,700 165,445,772,500 8,178 200,972.862 7,875 J 97,600 7,850 T/B 9,300 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 835 890 825 875 40 72,860,200 62,787,604,000 6,721 224.905 880 J 439,600 875 T/B 2,287,800 Total 915,278,300 1,756,015,895,900 153,629 8,852,500 28,211,400 Jakarta, 28 April 2020 Trading Division