List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 19 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 1,030 1,060 1,035 1,040 10 70,199,400 73,272,061,500 6,879 94.545 1,040 T/J 5,485,700 1,035 B 2,158,500 2 AKRA AKR Corporindo Tbk. --M9XX-1 2,540 2,670 2,560 2,590 50 35,103,100 92,444,800,000 5,032 2,064.222 2,590 T/J 309,800 2,580 B 344,300 3 ANTM Aneka Tambang Tbk. --M2XX-1 620 630 605 610 -10 59,835,400 36,793,444,000 5,166 402.189 615 J 3,876,100 610 T/B 8,099,800 4 ASII Astra International Tbk. CDM4BX-1 4,800 4,910 4,800 4,890 90 62,874,800 306,379,563,000 8,366 3,496.929 4,890 T/J 743,200 4,880 B 1,000 5 BRPT Barito Pacific Tbk. --M3XX-1 1,130 1,195 1,150 1,160 30 71,611,300 83,465,514,500 8,477 453.603 1,160 T/J 3,615,900 1,155 B 515,600 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 815 825 800 800 -15 24,068,300 19,467,811,000 1,822 156.708 805 J 112,000 800 T/B 422,800 7 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,250 3,330 3,230 3,270 20 11,605,400 38,016,262,000 4,027 335.385 3,270 T/J 82,200 3,260 B 35,000 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,550 5,800 5,650 5,675 125 18,565,100 106,073,157,500 3,577 25,845.972 5,700 J 2,300 5,675 T/B 3,015,200 9 CTRA Ciputra Development Tbk. --M6XX-1 730 735 710 715 -15 39,376,800 28,310,518,500 2,199 160.085 720 J 157,100 715 T/B 17,500 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,290 1,305 1,275 1,275 -15 8,162,400 10,507,938,500 2,234 127.500 1,280 J 7,700 1,275 T/B 1,013,000 11 EXCL XL Axiata Tbk. XDM7BX-1 2,750 2,800 2,710 2,790 40 16,779,000 46,392,995,000 3,358 141.595 2,800 J 337,800 2,790 T/B 276,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,750 8,925 8,675 8,925 175 6,381,100 56,569,280,000 3,846 330.862 8,925 T/J 147,500 8,900 B 500 13 INCO Vale Indonesia Tbk. --M2XX-1 2,920 2,960 2,880 2,890 -30 8,672,400 25,243,868,000 2,238 1,179.592 2,920 J 16,600 2,890 T/B 121,600 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,475 6,575 6,450 6,575 100 11,836,400 77,312,375,000 3,776 1,125.490 6,575 T/J 462,000 6,550 B 544,100 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,650 12,375 11,900 12,250 600 4,485,000 54,712,882,500 2,211 490.000 12,250 T/J 332,600 12,100 B 11,900 16 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,750 7,800 7,225 7,225 -525 18,816,500 137,215,290,000 5,746 51.607 7,500 J 168,900 7,225 T/B 6,419,000 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,270 1,305 1,270 1,275 5 23,901,900 30,664,897,000 2,413 348.551 1,280 J 126,400 1,275 T/B 645,700 18 JSMR Jasa Marga (Persero) Tbk. CDM7BX-1 4,170 4,200 4,120 4,130 -40 10,521,300 43,601,778,000 3,392 243.543 4,130 T/J 210,800 4,120 B 246,900 19 KLBF Kalbe Farma Tbk. XDM5BX-1 1,410 1,460 1,400 1,460 50 48,608,900 70,184,506,500 4,182 14,239.735 1,460 T/J 780,100 1,445 B 953,000 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,620 1,650 1,600 1,600 -20 22,995,900 37,073,803,000 3,438 36.256 1,610 J 2,500 1,600 T/B 724,800 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 950 965 935 940 -10 68,864,400 65,241,707,500 6,538 104.444 945 J 607,100 940 T/B 1,063,800 22 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,110 1,125 1,080 1,080 -30 130,995,700 143,658,256,500 6,469 360.000 1,085 J 1,000 1,080 T/B 11,249,500 23 PTBA Bukit Asam Tbk. --M2BX-1 2,450 2,280 2,280 2,280 -170 109,431,900 249,504,732,000 6,576 1,982.609 2,280 T/J 242,502,200 0 B 0 24 PTPP PP (Persero) Tbk. XDM6XX-1 885 895 850 860 -25 38,521,300 33,611,113,000 2,975 161.654 870 J 117,700 860 T/B 930,100 25 SCMA Surya Citra Media Tbk. --M9XX-1 1,005 1,030 1,000 1,005 0 43,657,100 44,093,255,500 2,886 454.642 1,010 J 115,000 1,005 T/B 491,700 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,280 3,340 3,250 3,280 0 227,358,800 746,665,645,000 18,976 1,723.730 3,290 J 829,600 3,280 T/B 1,702,900 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,775 6,850 6,700 6,800 25 2,318,000 15,772,472,500 821 1,572.563 6,800 T/J 45,500 6,750 B 59,600 28 UNTR United Tractors Tbk. CDM9BX-1 17,650 17,850 17,575 17,850 200 7,802,200 138,718,425,000 5,884 21,250.000 17,875 J 6,500 17,850 T/B 848,100 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,050 8,150 8,050 8,050 0 12,756,000 102,904,542,500 5,091 206,093.190 8,075 J 55,200 8,050 T/B 1,522,300 30 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,310 1,325 1,260 1,265 -45 35,772,800 45,991,330,000 5,461 325.149 1,270 J 82,800 1,265 T/B 1,096,500 Total 1,251,878,600 2,959,864,225,000 144,056 261,339,800 44,531,500 Jakarta, 19 June 2020 Trading Division