List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 29 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-1 890 905 880 885 -5 43,090,800 38,408,253,000 5,008 80.455 890 J 1,325,400 885 T/B 633,300 2 AKRA AKR Corporindo Tbk. --M9XX-1 2,270 2,330 2,170 2,240 -30 21,433,100 47,669,123,000 3,329 1,785.273 2,240 T/J 900 2,230 B 100 3 ANTM Aneka Tambang Tbk. --M2XX-1 492 500 492 498 6 25,492,400 12,680,442,400 2,199 328.344 498 T/J 1,243,800 496 B 901,100 4 ASII Astra International Tbk. --M4BX-1 3,740 3,780 3,650 3,690 -50 40,557,200 149,389,148,000 6,339 2,638.787 3,690 T/J 448,100 3,680 B 68,000 5 BRPT Barito Pacific Tbk. --M3XX-1 1,350 1,435 1,350 1,435 85 113,520,600 157,719,266,500 12,252 561.139 1,440 J 895,300 1,435 T/B 1,087,800 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 690 715 680 690 0 11,984,900 8,349,683,500 2,137 135.160 695 J 225,200 685 B 250,300 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 1,900 1,975 1,900 1,910 10 57,027,900 110,459,191,500 12,503 195.897 1,915 J 1,300 1,910 T/B 4,590,000 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,300 4,370 4,270 4,370 70 6,384,900 27,701,792,000 2,711 19,902.537 4,380 J 80,700 4,370 T/B 214,200 9 CTRA Ciputra Development Tbk. --M6XX-1 505 535 505 505 0 42,530,000 21,961,466,000 3,405 113.067 510 J 515,500 505 T/B 444,000 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,175 1,270 1,180 1,245 70 36,086,200 44,790,637,500 6,067 124.500 1,250 J 176,900 1,245 T/B 3,404,600 11 EXCL XL Axiata Tbk. --M7BX-1 2,550 2,730 2,500 2,590 40 21,013,300 55,529,352,000 7,181 131.444 2,600 J 263,400 2,590 T/B 239,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,025 10,100 9,900 10,000 -25 3,956,900 39,481,642,500 3,386 370.714 10,000 T/J 153,600 9,975 B 5,300 13 INCO Vale Indonesia Tbk. --M2XX-1 2,350 2,430 2,370 2,380 30 6,247,900 14,955,550,000 1,193 971.429 2,380 T/J 25,700 2,370 B 182,800 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,475 6,725 6,475 6,675 200 10,002,500 66,537,735,000 4,306 1,142.608 6,675 T/J 41,900 6,650 B 1,500 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,550 11,175 10,500 11,050 500 2,809,100 30,625,775,000 1,968 442.000 11,050 T/J 337,900 11,000 B 7,500 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,900 7,025 6,875 6,925 25 941,600 6,514,037,500 940 49.464 6,950 J 7,200 6,925 T/B 12,400 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 925 955 915 935 10 22,848,100 21,427,923,500 3,304 255.604 940 J 1,116,300 935 T/B 1,074,000 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,700 2,880 2,670 2,850 150 17,968,200 50,299,807,000 5,804 168.062 2,860 J 114,500 2,850 T/B 43,000 19 KLBF Kalbe Farma Tbk. --M5BX-1 1,445 1,480 1,445 1,470 25 52,010,200 75,902,546,000 7,643 14,337.267 1,475 J 448,800 1,470 T/B 1,057,800 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,245 1,260 1,180 1,195 -50 12,622,000 15,254,229,000 3,043 27.078 1,200 J 22,500 1,195 T/B 35,300 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 875 905 875 895 20 67,557,500 60,469,212,000 7,991 99.444 895 T/J 557,000 890 B 386,900 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 780 795 780 790 10 39,795,500 31,299,502,500 4,437 263.333 790 T/J 1,798,600 785 B 1,057,300 23 PTBA Bukit Asam Tbk. --M2BX-1 1,780 1,820 1,785 1,790 10 9,910,000 17,782,480,500 2,360 1,556.522 1,795 J 21,900 1,790 T/B 288,200 24 PTPP PP (Persero) Tbk. --M6XX-1 645 665 640 645 0 37,630,200 24,596,156,000 2,702 121.241 650 J 491,100 645 T/B 283,600 25 SCMA Surya Citra Media Tbk. --M9XX-1 800 835 780 820 20 16,679,100 13,727,106,500 1,613 370.952 825 J 155,400 820 T/B 19,400 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,160 3,390 3,100 3,350 190 154,902,100 511,268,571,000 17,025 1,760.517 3,350 T/J 2,537,100 3,340 B 133,700 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,825 8,900 8,825 8,875 50 4,827,800 42,811,137,500 1,029 2,052.426 8,900 J 67,700 8,875 T/B 23,500 28 UNTR United Tractors Tbk. --M9BX-1 15,550 15,725 15,100 15,600 50 2,828,800 43,636,030,000 4,645 18,571.429 15,600 T/J 225,300 15,525 B 500 29 UNVR Unilever Indonesia Tbk. --M5BX-1 7,850 8,025 7,650 8,000 150 16,761,500 132,331,382,500 10,202 204,813.108 8,025 J 185,700 8,000 T/B 1,350,700 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 875 910 875 875 0 46,032,800 41,100,955,500 5,127 224.905 880 J 359,400 875 T/B 460,500 Total 945,453,100 1,914,680,134,900 151,849 13,844,100 18,256,500 Jakarta, 29 April 2020 Trading Division