List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 08 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. XDM2BX-1 1,100 1,175 1,110 1,160 60 88,605,200 102,192,348,500 9,857 105.455 1,160 T/J 458,500 1,155 B 570,200 2 AKRA AKR Corporindo Tbk. XDM9XX-1 2,450 2,670 2,470 2,640 190 36,015,600 91,990,287,000 4,756 2,104.072 2,640 T/J 2,700,000 2,630 B 11,300 3 ANTM Aneka Tambang Tbk. --M2XX-1 590 645 595 630 40 246,393,600 154,068,682,000 13,669 415.375 630 T/J 1,533,600 625 B 2,935,200 4 ASII Astra International Tbk. --M4BX-1 5,000 5,250 4,990 5,025 25 53,808,200 274,788,698,500 13,144 3,593.470 5,050 J 415,600 5,025 T/B 196,700 5 BRPT Barito Pacific Tbk. --M3XX-1 1,315 1,340 1,300 1,315 0 45,703,300 60,207,798,500 6,030 514.214 1,315 T/J 69,100 1,310 B 44,000 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 825 880 830 860 35 129,143,100 110,548,638,000 7,580 168.461 860 T/J 6,417,400 855 B 1,300,300 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,170 3,400 3,200 3,380 210 14,369,400 48,032,637,000 4,743 346.667 3,380 T/J 70,700 3,370 B 25,500 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,750 5,925 5,775 5,800 50 6,120,400 35,769,172,500 3,515 26,415.266 5,825 J 7,300 5,800 T/B 3,900 9 CTRA Ciputra Development Tbk. --M6XX-1 755 810 760 770 15 54,719,600 42,938,200,500 4,231 172.399 775 J 159,400 770 T/B 10,962,500 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,320 1,395 1,330 1,360 40 36,063,200 49,222,465,500 5,549 136.000 1,365 J 138,700 1,360 T/B 900 11 EXCL XL Axiata Tbk. XDM7BX-1 2,730 2,810 2,690 2,700 -30 15,718,800 43,017,051,000 4,604 137.027 2,710 J 126,500 2,700 T/B 511,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,625 9,000 8,700 8,775 150 24,469,300 216,642,877,500 14,675 325.301 8,800 J 67,300 8,775 T/B 294,400 13 INCO Vale Indonesia Tbk. --M2XX-1 3,030 3,140 2,980 3,000 -30 33,184,000 101,878,254,000 8,305 1,224.490 3,010 J 104,900 3,000 T/B 198,200 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,150 6,225 6,125 6,200 50 22,630,400 140,051,100,000 7,830 1,061.299 6,200 T/J 82,100 6,175 B 19,500 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,900 13,700 13,125 13,300 400 3,734,800 49,982,490,000 4,131 532.000 13,300 T/J 330,700 13,275 B 7,000 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,925 8,900 8,400 8,600 -325 9,295,300 80,176,945,000 6,967 61.429 8,625 J 15,800 8,600 T/B 93,400 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,245 1,345 1,230 1,270 25 89,632,500 116,189,468,500 7,963 347.184 1,270 T/J 388,800 1,265 B 497,200 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,890 4,150 3,920 4,130 240 25,891,500 105,746,004,000 7,112 243.543 4,130 T/J 148,600 4,120 B 38,000 19 KLBF Kalbe Farma Tbk. XDM5BX-1 1,410 1,440 1,415 1,425 15 23,174,600 33,020,668,000 4,347 13,898.371 1,430 J 600,100 1,425 T/B 444,800 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,600 1,740 1,625 1,700 100 52,523,500 89,418,303,500 8,483 38.522 1,700 T/J 3,179,100 1,695 B 354,600 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 990 1,065 1,000 1,010 20 145,444,700 149,367,684,500 11,291 112.222 1,010 T/J 15,173,700 1,005 B 933,500 22 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,030 1,135 1,050 1,110 80 393,276,900 429,606,983,000 20,398 370.000 1,110 T/J 166,300 1,105 B 4,614,400 23 PTBA Bukit Asam Tbk. --M2BX-1 2,210 2,320 2,250 2,300 90 93,899,700 215,114,497,000 11,268 2,000.000 2,300 T/J 1,838,000 2,290 B 980,500 24 PTPP PP (Persero) Tbk. --M6XX-1 870 955 880 935 65 106,442,800 98,984,620,500 9,087 175.752 940 J 768,200 935 T/B 892,900 25 SCMA Surya Citra Media Tbk. --M9XX-1 965 1,025 950 980 15 55,390,300 55,230,262,500 4,973 443.333 985 J 12,200 980 T/B 115,400 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,230 3,290 3,220 3,230 0 221,641,600 719,540,159,000 25,358 1,697.454 3,230 T/J 1,464,900 3,220 B 4,663,000 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,175 7,175 6,950 6,950 -225 2,892,000 20,301,180,000 1,834 1,607.252 6,975 J 5,700 6,950 T/B 34,900 28 UNTR United Tractors Tbk. --M9BX-1 17,100 17,800 17,200 17,550 450 3,165,000 55,654,962,500 3,749 20,892.857 17,575 J 10,700 17,550 T/B 98,700 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,050 8,225 8,025 8,200 150 12,675,400 103,621,545,000 6,851 209,933.436 8,200 T/J 320,000 8,175 B 530,400 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,305 1,425 1,315 1,390 85 68,516,000 95,200,380,000 7,585 357.278 1,395 J 3,100 1,390 T/B 210,900 Total 2,114,540,700 3,888,504,363,500 249,885 36,777,000 31,583,500 Jakarta, 08 June 2020 Trading Division