List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 12 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 1,070 1,070 1,010 1,060 -10 49,986,300 52,415,149,500 5,425 96.364 1,065 J 125,400 1,060 T/B 454,800 2 AKRA AKR Corporindo Tbk. --M9XX-1 2,310 2,410 2,160 2,410 100 18,684,800 42,360,279,000 2,801 1,920.763 2,410 T/J 31,200 2,400 B 10,800 3 ANTM Aneka Tambang Tbk. --M2XX-1 580 580 545 580 0 58,198,800 32,974,394,500 4,215 382.409 585 J 1,684,800 580 T/B 3,462,400 4 ASII Astra International Tbk. --M4BX-1 4,700 4,820 4,400 4,790 90 45,837,700 215,119,305,000 9,470 3,425.417 4,800 J 30,600 4,790 T/B 687,300 5 BRPT Barito Pacific Tbk. --M3XX-1 1,225 1,210 1,165 1,195 -30 38,236,800 45,706,220,500 4,673 467.290 1,200 J 197,500 1,195 T/B 219,100 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 740 775 690 760 20 91,972,500 67,753,917,500 5,946 148.872 770 J 255,800 760 T/B 2,505,200 7 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,130 3,270 2,970 3,190 60 18,066,800 56,692,078,000 6,857 327.179 3,200 J 102,400 3,190 T/B 595,400 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,600 5,850 5,300 5,800 200 9,442,300 53,156,317,500 3,434 26,415.266 5,825 J 51,700 5,800 T/B 410,000 9 CTRA Ciputra Development Tbk. --M6XX-1 655 690 615 685 30 79,271,900 52,049,103,000 5,426 153.368 690 J 71,900 685 T/B 116,900 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,240 1,260 1,165 1,255 15 13,175,100 16,134,747,500 2,651 125.500 1,260 J 260,400 1,255 T/B 292,700 11 EXCL XL Axiata Tbk. XDM7BX-1 2,550 2,580 2,430 2,560 10 11,645,400 29,264,724,000 2,984 129.922 2,570 J 79,800 2,560 T/B 23,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,600 8,625 8,200 8,600 0 15,411,500 130,612,740,000 6,793 318.814 8,625 J 73,000 8,600 T/B 2,024,800 13 INCO Vale Indonesia Tbk. --M2XX-1 2,870 2,860 2,750 2,830 -40 15,334,700 43,099,502,000 2,602 1,155.102 2,840 J 183,000 2,830 T/B 312,100 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,100 6,100 5,900 6,100 0 9,715,900 58,607,855,000 4,208 1,044.181 6,125 J 157,100 6,100 T/B 133,600 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,225 12,450 11,625 12,200 -25 2,186,200 26,529,107,500 2,885 488.000 12,250 J 6,000 12,200 T/B 58,000 16 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,750 7,825 7,325 7,825 75 3,084,400 23,501,280,000 2,261 55.893 7,850 J 12,800 7,825 T/B 36,300 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,160 1,225 1,095 1,225 65 47,995,600 56,726,604,000 6,067 334.882 1,230 J 456,300 1,225 T/B 6,300 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,760 4,000 3,550 3,980 220 16,937,600 65,110,545,000 6,663 234.697 3,990 J 19,000 3,980 T/B 223,300 19 KLBF Kalbe Farma Tbk. XDM5BX-1 1,420 1,420 1,350 1,380 -40 41,876,600 57,618,056,000 6,712 13,459.475 1,380 T/J 799,800 1,375 B 1,139,100 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,465 1,495 1,365 1,480 15 26,851,800 38,612,095,500 4,948 33.537 1,480 T/J 1,747,100 1,475 B 298,800 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 955 975 910 955 0 163,081,000 155,117,300,000 9,488 106.111 960 J 5,873,000 955 T/B 2,706,200 22 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,030 1,060 960 1,045 15 249,131,400 254,302,595,500 7,838 348.333 1,050 J 8,634,700 1,045 T/B 9,035,000 23 PTBA Bukit Asam Tbk. --M2BX-1 2,280 2,410 2,150 2,390 110 161,447,100 373,563,640,000 19,929 2,078.261 2,400 J 1,074,700 2,390 T/B 1,363,700 24 PTPP PP (Persero) Tbk. CDM6XX-1 845 875 795 870 25 84,442,600 70,823,866,000 5,455 163.534 875 J 735,500 870 T/B 1,856,900 25 SCMA Surya Citra Media Tbk. --M9XX-1 940 935 885 925 -15 26,286,200 24,012,261,500 2,187 418.452 930 J 273,900 925 T/B 577,400 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,080 3,080 2,970 3,030 -50 260,087,300 787,473,296,000 29,218 1,592.348 3,040 J 1,835,900 3,030 T/B 9,695,500 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,000 7,000 6,625 6,725 -275 1,862,400 12,516,260,000 812 1,555.219 6,725 T/J 44,300 6,700 B 52,300 28 UNTR United Tractors Tbk. --M9BX-1 16,450 16,825 15,700 16,450 0 4,397,300 71,512,370,000 4,373 19,583.333 16,450 T/J 2,300 16,425 B 2,200 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,200 8,200 8,000 8,200 0 10,835,600 88,301,042,500 4,293 209,933.436 8,200 T/J 1,679,200 8,175 B 47,400 30 WIKA Wijaya Karya (Persero) Tbk. CDM6XX-1 1,230 1,260 1,150 1,260 30 69,814,500 84,363,379,500 7,242 323.863 1,265 J 55,400 1,260 T/B 1,717,600 Total 1,645,298,100 3,086,030,032,000 187,856 26,554,500 40,064,200 Jakarta, 12 June 2020 Trading Division