List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 28 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 1,000 1,075 1,000 1,030 30 137,778,200 142,859,647,500 10,997 93.636 1,035 J 110,600 1,030 T/B 884,200 2 AKRA AKR Corporindo Tbk. XDM9XX-1 2,420 2,490 2,390 2,470 50 12,938,800 31,859,480,000 1,233 1,968.582 2,470 T/J 436,000 2,460 B 7,700 3 ANTM Aneka Tambang Tbk. --M2XX-1 520 540 515 525 5 71,853,100 37,961,981,500 5,406 346.146 525 T/J 10,124,200 520 B 3,151,100 4 ASII Astra International Tbk. --M4BX-1 4,350 4,580 4,350 4,540 190 86,825,700 392,235,153,000 13,538 3,246.637 4,550 J 654,500 4,540 T/B 737,900 5 BRPT Barito Pacific Tbk. --M3XX-1 1,270 1,320 1,265 1,275 5 55,789,700 72,058,497,500 8,492 498.573 1,280 J 210,900 1,275 T/B 248,600 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 690 705 660 660 -30 70,093,700 47,781,185,000 4,785 129.284 665 J 114,900 660 T/B 1,239,200 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,520 2,740 2,500 2,700 180 37,973,800 101,443,656,000 10,413 276.923 2,700 T/J 6,700 2,690 B 109,500 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,075 5,300 5,025 5,200 125 9,687,500 50,277,660,000 4,324 23,682.652 5,225 J 8,300 5,200 T/B 55,700 9 CTRA Ciputra Development Tbk. --M6XX-1 550 565 545 545 -5 31,780,100 17,589,642,000 2,792 122.022 545 T/J 15,300 540 B 665,200 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,230 1,340 1,220 1,260 30 70,091,700 90,450,062,000 11,529 126.000 1,260 T/J 737,000 1,255 B 307,400 11 EXCL XL Axiata Tbk. CDM7BX-1 2,630 2,660 2,490 2,490 -140 24,822,200 62,708,158,000 8,256 126.369 2,500 J 56,800 2,490 T/B 680,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,325 8,575 7,750 8,325 0 204,450,600 1,669,878,247,500 63,950 308.619 8,350 J 115,400 8,325 T/B 1,197,300 13 INCO Vale Indonesia Tbk. --M2XX-1 2,910 2,970 2,800 2,830 -80 10,686,600 30,695,335,000 3,662 1,155.102 2,840 J 1,300 2,830 T/B 221,700 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,600 6,050 5,225 5,675 75 81,128,900 464,341,057,500 29,931 971.431 5,700 J 227,300 5,675 T/B 1,025,100 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,350 12,550 11,400 12,200 850 7,094,600 86,957,500,000 5,602 488.000 12,275 J 800 12,200 T/B 200 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,200 8,375 8,125 8,200 0 3,076,500 25,279,850,000 2,712 58.571 8,225 J 37,600 8,200 T/B 139,200 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 950 895 920 25 113,647,300 105,163,160,500 10,033 251.504 920 T/J 5,602,800 915 B 1,004,600 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,910 4,000 3,810 3,810 -100 16,352,900 63,266,380,000 6,690 224.672 3,820 J 1,000 3,810 T/B 64,300 19 KLBF Kalbe Farma Tbk. CDM5BX-1 1,320 1,365 1,315 1,355 35 35,733,300 48,118,374,500 5,930 13,215.644 1,360 J 722,100 1,355 T/B 147,500 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,440 1,535 1,425 1,470 30 25,148,900 37,382,276,500 6,622 33.310 1,475 J 2,700 1,470 T/B 4,128,300 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 910 930 880 885 -25 111,321,300 100,505,860,500 12,085 98.333 890 J 494,500 885 T/B 2,090,100 22 PGAS Perusahaan Gas Negara Tbk. CDM7BX-1 885 905 870 885 0 207,684,500 184,862,324,500 8,710 295.000 890 J 1,925,800 885 T/B 5,493,200 23 PTBA Bukit Asam Tbk. --M2BX-1 2,090 2,140 2,070 2,090 0 46,169,400 97,178,122,000 7,161 1,817.391 2,090 T/J 44,500 2,080 B 697,100 24 PTPP PP (Persero) Tbk. --M6XX-1 680 750 690 720 40 127,001,500 91,448,510,000 7,374 135.338 725 J 1,228,600 720 T/B 1,826,800 25 SCMA Surya Citra Media Tbk. --M9XX-1 940 990 920 955 15 42,105,700 40,215,881,000 4,768 432.023 955 T/J 233,400 950 B 2,700 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,170 3,210 3,130 3,130 -40 177,385,100 561,051,551,000 21,569 1,644.901 3,140 J 104,900 3,130 T/B 3,312,100 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,125 7,325 7,125 7,300 175 5,717,200 41,439,880,000 1,742 1,688.193 7,325 J 140,800 7,300 T/B 113,900 28 UNTR United Tractors Tbk. --M9BX-1 14,950 15,250 14,800 15,100 150 5,091,100 76,619,372,500 5,507 17,976.190 15,100 T/J 70,000 15,075 B 2,300 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,200 8,300 8,000 8,025 -175 27,680,500 223,208,555,000 13,362 205,453.149 8,050 J 17,700 8,025 T/B 779,800 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,065 1,105 1,055 1,085 20 59,989,900 65,051,686,500 6,388 278.882 1,090 J 651,600 1,085 T/B 1,018,000 Total 1,917,100,300 5,059,889,047,000 305,563 24,098,000 31,351,400 Jakarta, 28 May 2020 Trading Division