List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 04 May 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-1 920 920 870 890 -30 68,085,900 60,219,071,500 7,169 80.909 890 T/J 280,900 885 B 1,272,400 2 AKRA AKR Corporindo Tbk. --M9XX-1 2,400 2,350 2,240 2,280 -120 19,949,400 45,497,262,000 3,198 1,817.153 2,280 T/J 2,214,700 2,250 B 500 3 ANTM Aneka Tambang Tbk. --M2XX-1 510 505 484 494 -16 64,158,400 31,774,310,900 6,446 325.707 496 J 627,200 494 T/B 259,400 4 ASII Astra International Tbk. --M4BX-1 3,850 3,750 3,610 3,610 -240 71,301,800 260,214,560,000 11,719 2,581.577 3,620 J 367,300 3,610 T/B 2,735,500 5 BRPT Barito Pacific Tbk. --M3XX-1 1,450 1,450 1,355 1,385 -65 63,901,200 90,434,532,500 6,169 541.587 1,390 J 13,400 1,385 T/B 51,800 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 705 710 670 680 -25 20,341,800 14,101,973,000 2,516 133.201 680 T/J 248,100 675 B 853,200 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,190 2,370 2,050 2,360 170 121,814,400 276,996,516,000 26,466 242.051 2,360 T/J 20,600 2,350 B 176,200 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,600 4,590 4,300 4,300 -300 12,314,300 53,413,601,000 6,174 19,583.732 4,320 J 13,000 4,300 T/B 62,400 9 CTRA Ciputra Development Tbk. --M6XX-1 545 530 515 515 -30 20,553,000 10,716,706,000 2,526 115.306 520 J 225,900 515 T/B 182,000 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,260 1,225 1,190 1,205 -55 11,874,100 14,292,910,000 2,654 120.500 1,205 T/J 500 1,200 B 542,300 11 EXCL XL Axiata Tbk. --M7BX-1 2,540 2,560 2,430 2,450 -90 18,170,500 44,715,918,000 3,627 124.339 2,450 T/J 888,500 2,440 B 108,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,875 9,900 9,700 9,700 -175 5,036,700 49,094,062,500 5,114 359.592 9,725 J 31,900 9,700 T/B 89,700 13 INCO Vale Indonesia Tbk. --M2XX-1 2,570 2,760 2,450 2,650 80 33,216,400 88,058,071,000 7,327 1,081.633 2,650 T/J 1,008,700 2,640 B 1,100 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,725 6,325 6,600 75 10,894,100 71,121,912,500 4,880 1,129.769 6,625 J 15,900 6,600 T/B 243,400 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,650 11,425 10,850 10,850 -800 2,190,700 24,059,400,000 3,311 434.000 10,850 T/J 389,900 0 B 0 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,200 7,225 6,950 7,000 -200 846,900 5,964,680,000 1,410 50.000 7,025 J 1,200 7,000 T/B 31,900 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 975 955 920 930 -45 21,546,900 20,073,253,000 3,679 254.237 935 J 86,800 930 T/B 634,100 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,150 3,120 2,950 3,040 -110 21,594,900 65,475,505,000 4,334 179.266 3,040 T/J 644,900 3,030 B 100 19 KLBF Kalbe Farma Tbk. --M5BX-1 1,440 1,425 1,350 1,380 -60 46,895,400 64,893,360,500 7,247 13,459.475 1,380 T/J 343,500 1,375 B 75,400 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,220 1,240 1,150 1,150 -70 14,618,400 17,066,060,500 4,179 26.059 1,155 J 50,100 1,150 T/B 710,900 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 915 905 855 860 -55 42,651,800 37,109,842,500 7,148 95.556 865 J 122,700 860 T/B 3,980,900 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 850 810 820 -35 116,776,300 95,869,923,500 6,083 273.333 820 T/J 2,199,900 815 B 9,792,800 23 PTBA Bukit Asam Tbk. --M2BX-1 1,875 1,870 1,790 1,815 -60 11,936,000 21,748,487,500 3,895 1,578.261 1,820 J 5,200 1,815 T/B 181,900 24 PTPP PP (Persero) Tbk. --M6XX-1 670 660 630 630 -40 32,300,700 20,615,994,500 2,883 118.421 635 J 916,200 630 T/B 1,339,200 25 SCMA Surya Citra Media Tbk. --M9XX-1 880 860 820 820 -60 28,684,700 23,607,086,000 2,408 370.952 820 T/J 9,082,100 0 B 0 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,500 3,400 3,260 3,320 -180 108,988,600 361,652,402,000 14,578 1,744.751 3,330 J 107,900 3,320 T/B 1,672,400 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,975 8,925 8,550 8,625 -350 1,527,800 13,215,320,000 1,091 1,994.612 8,625 T/J 26,100 8,600 B 14,400 28 UNTR United Tractors Tbk. --M9BX-1 16,300 16,225 15,525 15,525 -775 2,724,100 42,891,467,500 5,163 18,482.143 15,550 J 2,700 15,525 T/B 37,300 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,275 8,250 7,850 7,925 -350 17,119,000 137,054,577,500 10,252 202,892.985 7,950 J 4,300 7,925 T/B 72,500 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 950 920 890 895 -55 46,906,400 42,230,832,500 5,138 230.046 900 J 241,900 895 T/B 527,500 Total 1,058,920,600 2,104,179,599,400 178,784 20,182,000 25,649,200 Jakarta, 04 May 2020 Trading Division