List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 18 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 1,075 1,030 1,030 -40 59,061,200 61,962,257,500 9,770 93.636 1,035 J 10,000 1,030 T/B 3,426,100 2 AKRA AKR Corporindo Tbk. --M9XX-1 2,570 2,570 2,480 2,540 -30 24,009,800 60,599,737,000 2,558 2,024.372 2,550 J 61,700 2,540 T/B 1,600 3 ANTM Aneka Tambang Tbk. --M2XX-1 635 640 620 620 -15 88,492,800 55,557,592,000 7,103 408.782 625 J 1,046,000 620 T/B 1,230,200 4 ASII Astra International Tbk. --M4BX-1 4,970 4,970 4,800 4,800 -170 40,331,900 195,701,656,000 11,331 3,432.568 4,830 J 200 4,800 T/B 1,507,100 5 BRPT Barito Pacific Tbk. --M3XX-1 1,210 1,215 1,130 1,130 -80 43,558,800 51,141,318,500 4,519 441.872 1,160 J 1,500 1,130 T/B 9,955,000 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 820 835 800 815 -5 49,395,300 40,512,623,500 3,087 159.646 825 J 249,800 815 T/B 101,800 7 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,260 3,280 3,170 3,250 -10 16,054,200 52,179,830,000 4,265 333.333 3,260 J 131,200 3,250 T/B 1,214,900 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,950 5,925 5,550 5,550 -400 6,677,000 38,027,742,500 3,108 25,276.677 5,675 J 105,600 5,550 T/B 4,924,800 9 CTRA Ciputra Development Tbk. --M6XX-1 715 735 700 730 15 65,960,000 47,462,393,000 4,012 163.443 730 T/J 3,465,100 725 B 258,600 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,320 1,325 1,285 1,290 -30 12,503,000 16,238,419,000 2,320 129.000 1,295 J 13,300 1,290 T/B 247,600 11 EXCL XL Axiata Tbk. XDM7BX-1 2,690 2,750 2,630 2,750 60 9,497,600 25,746,347,000 2,793 139.565 2,750 T/J 1,378,000 2,730 B 2,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,950 8,975 8,750 8,750 -200 6,346,200 56,043,950,000 5,785 324.374 8,900 J 31,900 8,750 T/B 300,600 13 INCO Vale Indonesia Tbk. --M2XX-1 3,040 3,050 2,920 2,920 -120 11,955,800 35,433,152,000 2,548 1,191.837 2,940 J 118,900 2,920 T/B 249,400 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,550 6,550 6,450 6,475 -75 11,351,300 73,579,620,000 4,239 1,108.372 6,475 T/J 65,300 6,450 B 193,200 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,450 12,500 11,650 11,650 -800 3,921,500 47,402,857,500 2,688 466.000 11,700 J 17,900 11,650 T/B 3,129,000 16 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,825 7,900 7,750 7,750 -75 1,661,500 12,973,465,000 1,569 55.357 7,775 J 272,600 7,750 T/B 106,500 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,280 1,310 1,255 1,270 -10 41,830,300 53,644,787,500 4,988 347.184 1,275 J 387,600 1,270 T/B 463,900 18 JSMR Jasa Marga (Persero) Tbk. CDM7BX-1 4,150 4,180 4,100 4,170 20 6,226,800 25,874,865,000 2,273 245.901 4,170 T/J 1,294,000 4,140 B 51,900 19 KLBF Kalbe Farma Tbk. XDM5BX-1 1,430 1,440 1,400 1,410 -20 24,563,000 34,841,791,500 2,999 13,752.073 1,420 J 1,500 1,410 T/B 991,900 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,650 1,650 1,590 1,620 -30 21,390,500 34,817,451,500 4,996 36.709 1,620 T/J 65,900 1,615 B 490,900 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 960 975 935 950 -10 127,946,600 122,534,329,000 8,448 105.556 955 J 7,702,200 950 T/B 578,700 22 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,125 1,135 1,090 1,110 -15 138,139,000 154,229,944,000 7,731 370.000 1,115 J 1,551,500 1,110 T/B 1,821,500 23 PTBA Bukit Asam Tbk. CDM2BX-1 2,470 2,510 2,430 2,450 -20 216,195,200 533,681,226,000 22,051 2,130.435 2,460 J 979,300 2,450 T/B 10,656,500 24 PTPP PP (Persero) Tbk. XDM6XX-1 900 920 880 885 -15 78,781,500 70,816,540,000 4,488 166.353 890 J 150,000 885 T/B 104,300 25 SCMA Surya Citra Media Tbk. --M9XX-1 1,005 1,010 980 1,005 0 29,394,600 29,457,177,000 1,484 454.642 1,010 J 215,100 1,005 T/B 273,500 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,210 3,350 3,180 3,280 70 235,586,600 777,660,743,000 31,221 1,723.730 3,300 J 112,000 3,280 T/B 24,904,200 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,850 6,875 6,725 6,775 -75 1,775,400 12,058,000,000 716 1,566.782 6,775 T/J 83,800 6,750 B 13,600 28 UNTR United Tractors Tbk. CDM9BX-1 17,700 18,025 17,500 17,650 -50 4,874,200 86,303,132,500 3,185 21,011.905 17,750 J 7,300 17,650 T/B 1,800 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,275 8,225 8,050 8,050 -225 15,200,400 123,301,890,000 7,894 206,093.190 8,125 J 3,300 8,050 T/B 591,600 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,330 1,325 1,290 1,310 -20 22,992,100 30,114,694,500 3,347 336.715 1,310 T/J 1,113,100 1,300 B 51,300 Total 1,415,674,100 2,959,899,532,000 177,516 20,635,600 67,844,600 Jakarta, 18 June 2020 Trading Division