List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 22 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 1,040 1,055 1,020 1,030 -10 38,485,700 39,914,676,500 6,488 93.636 1,030 T/J 644,000 1,025 B 1,332,500 2 AKRA AKR Corporindo Tbk. --M9XX-1 2,590 2,600 2,520 2,530 -60 18,479,400 46,941,736,000 1,905 2,016.402 2,540 J 284,000 2,530 T/B 1,098,000 3 ANTM Aneka Tambang Tbk. --M2XX-1 610 625 600 605 -5 49,752,700 30,413,590,500 4,166 398.892 610 J 1,547,600 605 T/B 2,677,600 4 ASII Astra International Tbk. CDM4BX-1 4,890 4,940 4,850 4,890 0 25,097,200 122,749,718,000 6,883 3,496.929 4,900 J 93,400 4,890 T/B 177,400 5 BRPT Barito Pacific Tbk. --M3XX-1 1,160 1,225 1,150 1,225 65 69,724,900 83,817,817,000 8,883 479.021 1,225 T/J 173,000 1,220 B 1,589,400 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 800 805 780 785 -15 24,986,900 19,659,553,000 2,117 153.769 785 T/J 31,600 780 B 324,000 7 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,270 3,300 3,200 3,240 -30 6,386,000 20,736,252,000 3,170 332.308 3,240 T/J 343,000 3,230 B 31,200 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,675 5,750 5,625 5,700 25 4,753,200 27,060,542,500 2,121 25,959.831 5,700 T/J 680,500 5,675 B 12,300 9 CTRA Ciputra Development Tbk. --M6XX-1 715 715 685 690 -25 26,881,700 18,729,005,500 2,053 154.487 695 J 229,800 690 T/B 596,800 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,275 1,295 1,260 1,275 0 5,010,100 6,399,430,500 1,586 127.500 1,275 T/J 45,600 1,270 B 133,400 11 EXCL XL Axiata Tbk. XDM7BX-1 2,790 2,810 2,660 2,720 -70 9,454,900 25,642,572,000 2,653 138.042 2,730 J 289,600 2,720 T/B 80,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,925 9,250 8,900 9,100 175 15,587,900 141,588,292,500 7,629 337.349 9,100 T/J 1,373,900 9,075 B 151,600 13 INCO Vale Indonesia Tbk. --M2XX-1 2,890 2,910 2,790 2,860 -30 14,027,900 40,163,817,000 2,975 1,167.347 2,870 J 24,500 2,860 T/B 51,600 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,575 6,675 6,500 6,575 0 10,163,000 66,823,142,500 4,407 1,125.490 6,575 T/J 129,800 6,550 B 500 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,250 12,775 12,250 12,400 150 2,477,900 30,987,692,500 2,376 496.000 12,400 T/J 47,400 12,375 B 23,000 16 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,225 7,525 7,300 7,475 250 10,095,500 75,118,335,000 5,546 53.393 7,500 J 63,200 7,475 T/B 85,700 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,275 1,295 1,220 1,230 -45 21,660,800 27,016,686,500 3,886 336.249 1,235 J 102,200 1,230 T/B 790,200 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 4,130 4,200 4,100 4,200 70 6,213,100 25,829,990,000 2,132 247.670 4,210 J 32,700 4,200 T/B 65,200 19 KLBF Kalbe Farma Tbk. XDM5BX-1 1,460 1,490 1,440 1,470 10 20,082,300 29,392,992,500 4,109 14,337.267 1,470 T/J 1,495,800 1,465 B 41,900 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,600 1,615 1,560 1,580 -20 15,314,200 24,108,732,000 2,788 35.802 1,585 J 49,200 1,580 T/B 384,500 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 940 985 940 975 35 130,826,800 127,093,918,500 10,147 108.333 980 J 2,057,100 975 T/B 122,000 22 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,080 1,090 1,055 1,060 -20 78,736,100 84,217,167,000 6,467 353.333 1,065 J 1,416,600 1,060 T/B 6,739,900 23 PTBA Bukit Asam Tbk. --M2BX-1 2,280 2,200 2,130 2,130 -150 207,937,000 447,524,194,000 31,513 1,852.174 2,130 T/J 30,089,100 0 B 0 24 PTPP PP (Persero) Tbk. XDM6XX-1 860 880 835 840 -20 23,996,900 20,319,913,500 2,600 157.895 845 J 374,100 840 T/B 75,100 25 SCMA Surya Citra Media Tbk. --M9XX-1 1,005 1,025 1,000 1,020 15 25,307,600 25,543,126,000 1,409 461.428 1,025 J 522,700 1,020 T/B 603,900 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,280 3,300 3,180 3,200 -80 159,776,500 514,052,364,000 23,185 1,681.688 3,200 T/J 2,407,700 3,190 B 1,042,700 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,800 6,925 6,800 6,850 50 2,801,400 19,244,230,000 916 1,584.126 6,850 T/J 4,800 6,825 B 6,100 28 UNTR United Tractors Tbk. --M9BX-1 17,850 17,500 16,850 16,900 -950 5,854,600 99,499,322,500 5,084 20,119.048 16,900 T/J 441,000 16,875 B 9,800 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,050 8,150 8,025 8,050 0 11,487,400 92,600,660,000 5,798 206,093.190 8,050 T/J 903,100 8,025 B 372,900 30 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,265 1,275 1,245 1,250 -15 23,325,500 29,315,451,500 2,888 321.293 1,255 J 40,600 1,250 T/B 3,122,100 Total 1,064,685,100 2,362,504,921,000 167,880 45,937,600 21,741,500 Jakarta, 22 June 2020 Trading Division