List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 06 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-1 905 965 900 950 45 105,354,100 98,843,594,500 12,419 86.364 955 J 1,131,300 950 T/B 1,083,500 2 AKRA AKR Corporindo Tbk. --M9XX-1 2,340 2,460 2,340 2,450 110 24,993,500 60,440,476,000 3,475 1,952.642 2,450 T/J 1,102,900 2,440 B 63,800 3 ANTM Aneka Tambang Tbk. --M2XX-1 500 510 498 500 0 40,511,700 20,287,422,300 2,829 329.663 505 J 6,290,100 500 T/B 698,300 4 ASII Astra International Tbk. --M4BX-1 3,610 3,680 3,580 3,640 30 70,425,000 254,492,788,000 9,163 2,603.031 3,650 J 107,100 3,640 T/B 2,820,500 5 BRPT Barito Pacific Tbk. --M3XX-1 1,380 1,390 1,285 1,285 -95 69,577,700 91,347,360,000 8,378 502.483 1,285 T/J 2,194,000 0 B 0 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 675 680 665 670 -5 10,438,900 7,023,236,000 1,895 131.243 675 J 67,800 670 T/B 582,200 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,460 2,500 2,290 2,290 -170 28,828,100 68,316,455,000 10,155 234.872 2,290 T/J 1,390,500 0 B 0 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,300 4,350 4,250 4,290 -10 7,778,000 33,394,304,000 4,594 19,538.188 4,300 J 2,600 4,290 T/B 63,800 9 CTRA Ciputra Development Tbk. --M6XX-1 525 535 520 520 -5 6,446,200 3,400,412,000 999 116.425 525 J 142,800 520 T/B 944,500 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,220 1,230 1,190 1,195 -25 5,269,900 6,362,399,500 1,405 119.500 1,195 T/J 96,100 1,190 B 277,100 11 EXCL XL Axiata Tbk. --M7BX-1 2,420 2,440 2,300 2,320 -100 22,750,500 53,382,164,000 5,891 117.742 2,330 J 31,900 2,320 T/B 5,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,750 9,875 9,650 9,675 -75 5,417,100 52,738,800,000 3,405 358.665 9,725 J 20,900 9,650 B 380,800 13 INCO Vale Indonesia Tbk. --M2XX-1 2,700 2,850 2,700 2,830 130 20,558,000 57,681,004,000 3,706 1,155.102 2,840 J 80,900 2,830 T/B 2,160,400 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,650 6,450 6,500 -25 4,649,100 30,168,957,500 3,519 1,112.652 6,525 J 11,500 6,500 T/B 94,100 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,775 10,850 10,600 10,600 -175 1,562,400 16,630,225,000 2,785 424.000 10,650 J 5,000 10,600 T/B 17,100 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,650 7,900 7,650 7,850 200 3,288,400 25,733,982,500 2,635 56.071 7,850 T/J 212,600 7,825 B 35,400 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 940 950 900 915 -25 31,631,500 29,085,588,000 4,916 250.137 915 T/J 774,700 910 B 1,044,800 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,180 3,590 3,190 3,510 330 49,598,400 170,360,597,000 11,955 206.982 3,520 J 77,500 3,510 T/B 131,900 19 KLBF Kalbe Farma Tbk. --M5BX-1 1,360 1,415 1,360 1,405 45 55,190,700 77,315,479,000 7,393 13,703.306 1,405 T/J 1,182,000 1,400 B 455,500 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,290 1,320 1,215 1,220 -70 27,443,700 34,531,856,000 7,530 27.645 1,220 T/J 6,000 1,215 B 562,000 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 875 880 845 855 -20 47,765,300 41,042,493,500 9,653 95.000 855 T/J 724,900 850 B 1,276,400 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 815 835 805 815 0 178,524,800 146,514,624,500 7,631 271.667 820 J 2,243,300 815 T/B 3,150,600 23 PTBA Bukit Asam Tbk. --M2BX-1 1,815 1,910 1,820 1,895 80 58,599,000 109,902,639,000 8,861 1,647.826 1,900 J 759,400 1,895 T/B 1,567,300 24 PTPP PP (Persero) Tbk. --M6XX-1 655 675 645 660 5 25,915,600 17,149,632,500 2,247 124.060 660 T/J 980,700 655 B 1,023,200 25 SCMA Surya Citra Media Tbk. --M9XX-1 785 815 765 810 25 33,525,300 26,583,325,000 3,159 366.428 815 J 430,500 810 T/B 247,500 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,320 3,340 3,220 3,240 -80 86,395,000 280,374,998,000 14,978 1,702.709 3,250 J 1,020,600 3,240 T/B 753,900 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,500 8,550 7,950 8,150 -350 4,663,500 38,486,852,500 1,246 1,884.763 8,150 T/J 500 8,100 B 1,500 28 UNTR United Tractors Tbk. --M9BX-1 15,200 15,500 15,125 15,300 100 2,704,900 41,178,050,000 3,783 18,214.286 15,300 T/J 52,800 15,275 B 1,100 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,300 8,325 8,050 8,100 -200 11,498,100 93,542,502,500 6,846 207,373.272 8,125 J 1,000 8,100 T/B 70,900 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 940 965 925 935 -5 36,299,800 34,224,948,000 4,192 240.327 935 T/J 40,300 930 B 786,900 Total 1,077,604,200 2,020,537,165,800 171,643 21,182,200 20,300,000 Jakarta, 06 May 2020 Trading Division