List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 03 June 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. CDM2BX-1 1,145 1,180 1,150 1,165 20 89,675,400 104,494,123,500 9,274 105.909 1,170 J 196,900 1,165 T/B 744,500 2 AKRA AKR Corporindo Tbk. XDM9XX-1 2,440 2,520 2,440 2,450 10 14,111,500 34,773,869,000 2,147 1,952.642 2,450 T/J 2,426,100 2,440 B 103,900 3 ANTM Aneka Tambang Tbk. --M2XX-1 555 580 545 555 0 147,855,500 82,869,763,000 9,354 365.926 560 J 4,078,500 555 T/B 2,826,400 4 ASII Astra International Tbk. --M4BX-1 4,730 4,950 4,680 4,890 160 76,654,100 366,934,575,000 14,051 3,496.929 4,890 T/J 436,200 4,880 B 63,400 5 BRPT Barito Pacific Tbk. --M3XX-1 1,340 1,380 1,310 1,340 0 79,036,400 106,257,967,000 8,751 523.990 1,340 T/J 674,800 1,330 B 400 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 670 820 685 790 120 214,544,300 161,336,594,500 10,433 154.749 795 J 2,636,300 790 T/B 3,133,800 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,050 3,180 2,980 3,100 50 32,431,100 100,430,444,000 7,683 317.949 3,110 J 69,600 3,100 T/B 177,000 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,800 6,350 5,825 6,000 200 15,655,400 94,826,850,000 5,462 27,326.137 6,000 T/J 232,000 5,950 B 300 9 CTRA Ciputra Development Tbk. --M6XX-1 605 685 610 665 60 101,925,500 65,602,350,000 5,198 148.890 665 T/J 6,405,500 660 B 1,472,300 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,260 1,335 1,260 1,285 25 33,095,000 43,013,579,000 5,924 128.500 1,290 J 151,600 1,285 T/B 1,651,200 11 EXCL XL Axiata Tbk. --M7BX-1 2,570 2,600 2,540 2,580 10 11,365,900 29,242,433,000 4,217 130.937 2,580 T/J 1,664,100 2,570 B 517,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,475 8,800 8,400 8,500 25 38,866,800 333,509,770,000 19,540 315.107 8,500 T/J 237,100 8,475 B 808,900 13 INCO Vale Indonesia Tbk. --M2XX-1 2,930 3,020 2,840 2,880 -50 23,761,500 68,834,789,000 5,639 1,175.510 2,890 J 195,100 2,880 T/B 1,100,900 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,025 6,275 6,025 6,200 175 24,004,300 147,679,640,000 11,010 1,061.299 6,200 T/J 642,600 6,175 B 600 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 13,500 13,975 12,825 13,400 -100 3,827,200 50,944,400,000 4,455 536.000 13,425 J 10,000 13,400 T/B 590,800 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,475 8,825 8,475 8,825 350 4,258,900 37,021,535,000 4,338 63.036 8,850 J 21,900 8,825 T/B 51,600 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 980 1,225 1,000 1,165 185 315,554,300 350,943,189,500 29,382 318.480 1,165 T/J 1,022,100 1,160 B 141,300 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,820 3,980 3,840 3,940 120 29,669,800 116,324,316,000 7,726 232.338 3,950 J 641,400 3,940 T/B 216,900 19 KLBF Kalbe Farma Tbk. --M5BX-1 1,385 1,425 1,385 1,415 30 62,660,000 88,333,376,500 5,327 13,800.839 1,415 T/J 1,889,500 1,410 B 204,700 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,485 1,670 1,500 1,590 105 44,871,600 71,636,532,500 9,643 36.029 1,595 J 123,900 1,590 T/B 229,600 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 885 1,015 885 1,010 125 203,982,500 194,332,608,500 18,030 112.222 1,010 T/J 1,846,500 1,005 B 674,400 22 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 885 980 895 970 85 544,273,300 513,309,444,000 25,063 323.333 975 J 8,272,100 970 T/B 8,883,700 23 PTBA Bukit Asam Tbk. --M2BX-1 2,080 2,140 2,050 2,110 30 87,870,700 184,496,150,000 11,266 1,834.783 2,120 J 465,300 2,110 T/B 1,688,100 24 PTPP PP (Persero) Tbk. --M6XX-1 740 775 730 760 20 88,319,100 66,641,303,000 5,415 142.857 765 J 723,700 760 T/B 6,468,100 25 SCMA Surya Citra Media Tbk. --M9XX-1 965 1,015 965 1,000 35 42,512,600 42,308,968,000 3,783 452.380 1,000 T/J 345,300 995 B 95,000 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,250 3,320 3,230 3,290 40 216,200,900 708,318,985,000 21,783 1,728.985 3,290 T/J 975,800 3,280 B 1,363,600 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,400 7,475 7,300 7,300 -100 5,415,700 40,034,625,000 1,449 1,688.193 7,300 T/J 4,600 7,275 B 144,000 28 UNTR United Tractors Tbk. --M9BX-1 16,375 17,275 16,375 17,075 700 7,542,300 128,579,130,000 8,403 20,327.381 17,100 J 21,500 17,075 T/B 35,000 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,100 8,450 8,125 8,225 125 23,576,100 195,373,750,000 10,203 210,573.477 8,250 J 12,700 8,225 T/B 286,000 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,145 1,200 1,115 1,190 45 50,145,800 58,456,367,500 5,134 305.871 1,190 T/J 124,800 1,185 B 44,700 Total 2,633,663,500 4,586,861,427,500 290,083 36,547,500 33,719,000 Jakarta, 03 June 2020 Trading Division