List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 16 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 1,020 1,085 1,040 1,075 55 48,677,100 52,110,096,000 8,707 97.727 1,075 T/J 436,500 1,070 B 240,000 2 AKRA AKR Corporindo Tbk. --M9XX-1 2,360 2,580 2,380 2,580 220 16,201,600 40,242,046,000 2,698 2,056.252 2,590 J 528,100 2,580 T/B 56,800 3 ANTM Aneka Tambang Tbk. --M2XX-1 565 610 570 610 45 110,517,900 66,110,885,500 8,867 402.189 615 J 2,452,600 610 T/B 3,102,500 4 ASII Astra International Tbk. --M4BX-1 4,740 5,000 4,800 4,970 230 38,736,700 191,515,499,000 9,784 3,554.138 4,970 T/J 826,400 4,960 B 50,600 5 BRPT Barito Pacific Tbk. --M3XX-1 1,205 1,240 1,215 1,225 20 34,550,300 42,223,708,500 4,575 479.021 1,225 T/J 81,500 1,220 B 179,300 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 760 820 765 810 50 71,270,800 57,317,240,000 3,741 158.666 815 J 386,000 810 T/B 7,510,900 7 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,080 3,230 3,130 3,160 80 14,562,500 46,327,588,000 4,084 324.103 3,170 J 25,100 3,160 T/B 225,700 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,700 5,925 5,750 5,925 225 4,956,700 29,167,927,500 2,779 26,984.561 5,950 J 321,100 5,925 T/B 1,519,300 9 CTRA Ciputra Development Tbk. --M6XX-1 670 720 685 710 40 68,767,100 48,336,378,000 4,514 158.965 715 J 1,226,600 710 T/B 1,585,700 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,240 1,320 1,255 1,315 75 19,021,400 24,803,338,000 3,858 131.500 1,320 J 368,300 1,315 T/B 167,300 11 EXCL XL Axiata Tbk. XDM7BX-1 2,530 2,620 2,550 2,610 80 16,326,800 42,387,460,000 5,101 132.459 2,610 T/J 24,600 2,600 B 136,700 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,700 8,900 8,700 8,875 175 9,437,600 83,458,435,000 7,252 329.008 8,900 J 1,303,500 8,875 T/B 38,800 13 INCO Vale Indonesia Tbk. --M2XX-1 2,730 3,000 2,780 3,000 270 24,755,500 72,133,627,000 5,540 1,224.490 3,000 T/J 34,600 2,990 B 156,300 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,200 6,400 6,275 6,400 200 15,697,800 99,496,682,500 8,489 1,095.534 6,400 T/J 1,066,700 6,375 B 85,900 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,700 12,575 11,850 12,525 825 3,010,400 37,006,732,500 2,713 501.000 12,525 T/J 327,400 12,500 B 14,800 16 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,575 7,925 7,700 7,850 275 2,134,600 16,762,942,500 1,943 56.071 7,850 T/J 534,300 7,825 B 52,600 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,185 1,290 1,185 1,285 100 44,742,500 56,367,149,500 7,062 351.285 1,290 J 690,000 1,285 T/B 640,800 18 JSMR Jasa Marga (Persero) Tbk. CDM7BX-1 3,890 4,160 3,910 4,150 260 18,275,400 74,745,906,000 6,233 244.722 4,150 T/J 34,400 4,140 B 5,300 19 KLBF Kalbe Farma Tbk. XDM5BX-1 1,405 1,445 1,415 1,425 20 18,727,900 26,687,930,000 4,590 13,898.371 1,430 J 96,100 1,425 T/B 950,100 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,500 1,625 1,550 1,615 115 26,036,300 41,092,014,000 5,656 36.596 1,620 J 269,600 1,615 T/B 360,000 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 925 1,005 935 980 55 161,193,600 157,426,101,500 10,621 108.889 985 J 1,636,500 980 T/B 1,116,700 22 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 995 1,125 1,020 1,120 125 393,632,700 429,075,084,000 16,785 373.333 1,125 J 2,831,400 1,120 T/B 3,457,300 23 PTBA Bukit Asam Tbk. CDM2BX-1 2,360 2,480 2,420 2,440 80 99,983,800 244,318,780,000 11,755 2,121.739 2,450 J 2,849,000 2,440 T/B 5,559,400 24 PTPP PP (Persero) Tbk. --M6XX-1 815 880 840 870 55 60,086,500 51,866,521,000 3,575 163.534 875 J 979,200 870 T/B 5,163,600 25 SCMA Surya Citra Media Tbk. --M9XX-1 925 985 940 965 40 37,461,500 36,073,572,500 2,944 436.547 970 J 316,100 965 T/B 103,200 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,090 3,220 3,130 3,200 110 194,424,800 619,147,621,000 24,246 1,681.688 3,210 J 1,359,000 3,200 T/B 718,700 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,600 6,900 6,650 6,900 300 3,079,500 21,044,360,000 1,415 1,595.689 6,925 J 77,700 6,900 T/B 48,100 28 UNTR United Tractors Tbk. --M9BX-1 16,125 17,025 16,425 16,950 825 4,100,700 69,094,812,500 4,363 20,178.571 16,950 T/J 267,000 16,925 B 1,200 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,275 8,400 8,250 8,275 0 12,197,800 101,135,145,000 4,623 211,853.559 8,300 J 133,300 8,275 T/B 37,100 30 WIKA Wijaya Karya (Persero) Tbk. CDM6XX-1 1,250 1,340 1,280 1,335 85 41,329,600 54,565,727,000 6,178 343.141 1,340 J 1,094,700 1,335 T/B 3,513,700 Total 1,613,897,400 2,932,041,310,000 194,691 22,577,300 36,798,400 Jakarta, 16 June 2020 Trading Division