List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 26 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-1 980 1,020 975 1,000 20 49,777,400 49,910,757,000 6,021 90.909 1,005 J 364,500 1,000 T/B 2,091,800 2 AKRA AKR Corporindo Tbk. XDM9XX-1 2,210 2,390 2,210 2,380 170 17,870,400 40,888,575,000 1,837 1,896.853 2,390 J 82,300 2,380 T/B 24,000 3 ANTM Aneka Tambang Tbk. --M2XX-1 520 530 515 530 10 32,358,800 17,009,093,500 2,876 349.443 530 T/J 5,887,400 525 B 3,132,500 4 ASII Astra International Tbk. --M4BX-1 3,970 4,360 3,970 4,330 360 116,041,900 491,196,476,000 18,267 3,096.462 4,340 J 108,500 4,330 T/B 255,800 5 BRPT Barito Pacific Tbk. --M3XX-1 1,225 1,285 1,230 1,265 40 45,886,200 58,125,693,000 8,713 494.662 1,270 J 127,400 1,265 T/B 3,329,200 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 605 655 605 650 45 70,264,500 44,291,754,500 4,867 127.325 655 J 1,963,000 650 T/B 13,800 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,330 2,380 2,300 2,360 30 13,710,000 32,127,654,000 3,755 242.051 2,370 J 225,500 2,360 T/B 31,700 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,690 5,000 4,690 4,860 170 11,123,200 54,098,945,000 6,126 22,134.171 4,890 J 1,500 4,860 T/B 827,600 9 CTRA Ciputra Development Tbk. --M6XX-1 490 525 486 525 35 39,242,600 20,057,460,800 3,263 117.545 525 T/J 412,400 520 B 184,700 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,135 1,170 1,135 1,155 20 13,506,700 15,576,484,000 3,356 115.500 1,160 J 71,400 1,155 T/B 609,300 11 EXCL XL Axiata Tbk. CDM7BX-1 2,400 2,510 2,400 2,430 30 20,617,900 50,570,842,000 5,313 123.324 2,440 J 12,200 2,430 T/B 655,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,600 9,600 8,950 8,950 -650 10,324,600 92,475,765,000 9,035 331.789 8,950 T/J 92,976,000 0 B 0 13 INCO Vale Indonesia Tbk. --M2XX-1 2,960 3,080 2,940 3,040 80 6,255,900 18,854,677,000 1,907 1,240.816 3,040 T/J 191,900 3,030 B 45,000 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,425 6,425 6,000 6,000 -425 17,466,600 104,816,920,000 8,453 1,027.063 6,000 T/J 34,076,300 0 B 0 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,775 11,300 10,725 11,100 325 2,689,400 29,772,355,000 2,822 444.000 11,100 T/J 442,300 11,075 B 800 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,675 8,100 7,750 8,100 425 3,255,700 26,053,380,000 2,811 57.857 8,100 T/J 82,600 8,075 B 19,900 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 905 880 895 0 28,029,500 25,111,014,000 3,507 244.669 900 J 280,600 895 T/B 696,000 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,700 4,050 3,700 3,940 240 23,161,400 91,151,669,000 6,961 232.338 4,000 J 100,000 3,940 T/B 466,100 19 KLBF Kalbe Farma Tbk. --M5BX-1 1,340 1,360 1,320 1,325 -15 35,300,400 47,010,110,000 6,164 12,923.047 1,325 T/J 1,797,100 1,320 B 791,500 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,355 1,520 1,365 1,500 145 46,633,500 68,552,317,000 9,177 33.990 1,505 J 107,400 1,500 T/B 1,379,400 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 855 885 825 855 0 94,089,900 80,250,657,500 10,080 95.000 860 J 225,900 855 T/B 622,500 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 830 890 840 890 60 198,105,500 172,783,974,500 11,044 296.667 895 J 7,649,800 890 T/B 3,757,000 23 PTBA Bukit Asam Tbk. --M2BX-1 1,920 2,060 1,930 2,040 120 51,276,500 102,626,468,500 7,360 1,773.913 2,040 T/J 1,965,100 2,030 B 514,600 24 PTPP PP (Persero) Tbk. --M6XX-1 640 675 635 670 30 50,256,900 32,981,965,000 2,733 125.940 675 J 1,132,500 670 T/B 125,400 25 SCMA Surya Citra Media Tbk. --M9XX-1 805 830 795 825 20 13,224,200 10,743,963,000 1,832 373.214 830 J 491,600 825 T/B 1,089,800 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,180 3,280 3,130 3,250 70 105,792,900 341,097,556,000 13,131 1,707.964 3,260 J 192,900 3,250 T/B 505,200 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,925 7,175 6,950 7,150 225 4,173,000 29,572,235,000 2,477 1,653.504 7,150 T/J 189,100 7,125 B 10,500 28 UNTR United Tractors Tbk. --M9BX-1 14,600 15,100 14,600 15,075 475 4,214,200 62,960,035,000 4,105 17,946.429 15,075 T/J 206,200 15,025 B 32,300 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,050 8,275 8,050 8,150 100 27,690,800 225,932,620,000 9,254 208,653.354 8,175 J 51,200 8,150 T/B 83,000 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 960 1,010 950 1,000 40 42,685,200 42,130,214,500 5,075 257.034 1,005 J 247,400 1,000 T/B 477,100 Total 1,195,025,700 2,478,731,630,800 182,322 151,662,000 21,772,400 Jakarta, 26 May 2020 Trading Division