List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 05 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. --M2BX-1 1,120 1,130 1,085 1,100 -20 73,108,200 80,465,493,000 7,399 100.000 1,105 J 404,200 1,100 T/B 5,279,500 2 AKRA AKR Corporindo Tbk. XDM9XX-1 2,430 2,470 2,410 2,450 20 15,211,700 37,099,775,000 1,470 1,952.642 2,450 T/J 609,300 2,440 B 37,900 3 ANTM Aneka Tambang Tbk. --M2XX-1 570 600 575 590 20 187,740,200 110,837,873,000 11,787 389.002 590 T/J 3,942,800 585 B 5,884,900 4 ASII Astra International Tbk. --M4BX-1 4,760 5,025 4,670 5,000 240 63,578,800 310,676,104,000 10,311 3,575.592 5,000 T/J 4,643,900 4,990 B 37,000 5 BRPT Barito Pacific Tbk. --M3XX-1 1,325 1,340 1,300 1,315 -10 41,592,300 54,511,603,500 5,861 514.214 1,320 J 238,800 1,315 T/B 134,000 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 760 840 745 825 65 181,383,000 146,775,281,500 9,461 161.605 830 J 676,200 825 T/B 55,200 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,150 3,200 3,020 3,170 20 14,190,600 44,210,724,000 6,180 325.128 3,180 J 8,900 3,170 T/B 54,700 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,900 5,900 5,675 5,750 -150 11,658,700 67,081,215,000 4,936 26,187.548 5,775 J 151,600 5,750 T/B 459,100 9 CTRA Ciputra Development Tbk. --M6XX-1 660 760 630 755 95 114,039,300 81,283,231,000 5,206 169.040 760 J 874,500 755 T/B 511,000 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,315 1,350 1,315 1,320 5 15,467,900 20,543,223,500 3,018 132.000 1,325 J 95,900 1,320 T/B 174,400 11 EXCL XL Axiata Tbk. XDM7BX-1 2,650 2,750 2,610 2,730 80 20,842,500 55,917,701,000 5,378 138.550 2,740 J 244,300 2,730 T/B 2,809,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,500 8,625 8,400 8,625 125 13,685,700 117,086,240,000 8,068 319.740 8,650 J 281,600 8,625 T/B 275,600 13 INCO Vale Indonesia Tbk. --M2XX-1 2,940 3,080 2,940 3,030 90 48,332,900 146,321,978,000 9,517 1,236.735 3,040 J 189,100 3,030 T/B 545,700 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,150 6,150 6,050 6,150 0 13,867,100 84,696,032,500 5,880 1,052.740 6,150 T/J 125,800 6,125 B 174,200 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,950 13,300 12,650 12,900 -50 4,081,200 52,739,675,000 5,102 516.000 12,925 J 2,800 12,900 T/B 1,394,800 16 ITMG Indo Tambangraya Megah Tbk. CDM2XX-1 8,925 9,050 8,725 8,925 0 6,492,500 57,553,387,500 5,086 63.750 8,950 J 101,100 8,925 T/B 79,200 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,160 1,245 1,125 1,245 85 75,850,300 90,738,621,500 7,012 340.350 1,245 T/J 353,600 1,240 B 688,700 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,870 3,930 3,760 3,890 20 12,329,600 47,732,834,000 4,465 229.390 3,900 J 145,000 3,890 T/B 14,100 19 KLBF Kalbe Farma Tbk. XDM5BX-1 1,410 1,430 1,385 1,410 0 22,870,400 32,265,049,500 2,963 13,752.073 1,415 J 69,100 1,410 T/B 2,071,500 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,575 1,625 1,525 1,600 25 34,342,300 54,621,246,500 5,481 36.256 1,600 T/J 949,200 1,595 B 255,000 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 975 1,015 950 990 15 110,113,000 108,852,327,500 7,613 110.000 995 J 170,900 990 T/B 9,725,900 22 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 955 1,030 945 1,030 75 341,658,900 340,884,506,500 15,335 343.333 1,035 J 1,985,000 1,030 T/B 11,808,400 23 PTBA Bukit Asam Tbk. --M2BX-1 2,180 2,250 2,160 2,210 30 66,641,200 147,482,209,000 9,341 1,921.739 2,220 J 178,900 2,210 T/B 2,597,200 24 PTPP PP (Persero) Tbk. --M6XX-1 820 880 820 870 50 99,565,100 85,186,262,500 7,305 163.534 870 T/J 547,600 865 B 1,577,600 25 SCMA Surya Citra Media Tbk. --M9XX-1 960 980 925 965 5 48,443,100 46,071,237,500 3,315 436.547 970 J 260,800 965 T/B 46,700 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,300 3,360 3,200 3,230 -70 188,420,700 611,474,693,000 22,255 1,697.454 3,240 J 506,700 3,230 T/B 2,931,100 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,325 7,350 7,175 7,175 -150 2,342,100 16,970,040,000 917 1,659.286 7,175 T/J 51,800 7,150 B 352,100 28 UNTR United Tractors Tbk. --M9BX-1 17,000 17,225 16,750 17,100 100 1,971,200 33,572,142,500 2,644 20,357.143 17,125 J 300 17,100 T/B 93,100 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,175 8,200 7,975 8,050 -125 18,066,100 145,280,610,000 9,143 206,093.190 8,075 J 528,500 8,050 T/B 237,900 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,260 1,325 1,220 1,305 45 48,382,300 62,464,015,000 4,999 335.430 1,310 J 200,600 1,305 T/B 326,700 Total 1,896,268,900 3,291,395,332,500 207,448 18,538,800 50,632,800 Jakarta, 05 June 2020 Trading Division