List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 24 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 1,005 1,050 1,010 1,045 40 80,781,000 83,502,961,500 9,098 95.000 1,045 T/J 282,200 1,040 B 2,347,000 2 AKRA AKR Corporindo Tbk. --M9XX-1 2,510 2,630 2,500 2,600 90 26,223,700 67,511,296,000 3,031 2,072.192 2,600 T/J 421,100 2,590 B 208,000 3 ANTM Aneka Tambang Tbk. --M2XX-1 595 620 600 605 10 58,104,500 35,444,986,500 4,773 398.892 610 J 1,443,100 605 T/B 412,200 4 ASII Astra International Tbk. CDM4BX-1 4,900 5,050 4,900 5,000 100 55,421,700 277,442,196,500 11,330 3,575.592 5,025 J 276,300 5,000 T/B 406,600 5 BRPT Barito Pacific Tbk. --M3XX-1 1,185 1,205 1,180 1,190 5 38,504,000 45,890,420,000 3,960 465.335 1,190 T/J 815,400 1,185 B 342,800 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 770 795 770 790 20 24,686,700 19,372,313,500 1,852 154.749 790 T/J 348,300 785 B 68,700 7 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,160 3,250 3,160 3,220 60 8,689,100 27,894,913,000 3,103 330.256 3,220 T/J 216,400 3,210 B 100,100 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,600 5,725 5,625 5,650 50 7,029,900 39,870,650,000 2,172 25,732.113 5,675 J 56,900 5,650 T/B 148,000 9 CTRA Ciputra Development Tbk. --M6XX-1 645 665 635 645 0 70,604,600 45,781,121,000 5,479 144.412 645 T/J 6,193,300 640 B 853,400 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,250 1,285 1,250 1,285 35 8,873,800 11,336,804,500 1,726 128.500 1,285 T/J 211,700 1,280 B 300,000 11 EXCL XL Axiata Tbk. XDM7BX-1 2,690 2,750 2,670 2,690 0 7,548,000 20,377,340,000 3,392 136.520 2,700 J 200 2,690 T/B 35,900 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,925 9,075 8,925 9,075 150 6,518,200 58,904,035,000 3,716 336.423 9,075 T/J 85,800 9,050 B 17,400 13 INCO Vale Indonesia Tbk. --M2XX-1 2,830 2,880 2,810 2,820 -10 8,586,800 24,317,188,000 2,178 1,151.020 2,830 J 71,800 2,820 T/B 1,623,400 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,425 6,550 6,425 6,525 100 5,955,300 38,877,005,000 2,940 1,116.931 6,550 J 208,400 6,525 T/B 15,100 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,075 12,600 12,100 12,300 225 3,626,300 44,896,500,000 2,234 492.000 12,300 T/J 263,600 12,275 B 25,500 16 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,400 7,500 7,400 7,400 0 3,267,200 24,338,335,000 2,724 52.857 7,425 J 3,500 7,400 T/B 49,900 17 JPFA Japfa Comfeed Indonesia Tbk. CDM3XX-1 1,220 1,245 1,210 1,225 5 18,184,300 22,277,985,000 2,537 334.882 1,225 T/J 333,900 1,220 B 398,400 18 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,280 4,500 4,250 4,500 220 17,067,900 74,846,908,000 4,071 265.361 4,500 T/J 1,448,000 4,450 B 2,000 19 KLBF Kalbe Farma Tbk. XDM5BX-1 1,435 1,460 1,430 1,460 25 13,277,500 19,211,573,000 2,672 14,239.735 1,465 J 134,700 1,460 T/B 9,800 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,605 1,635 1,600 1,605 0 13,547,800 21,920,138,000 3,132 36.369 1,605 T/J 101,700 1,600 B 423,000 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 980 1,000 975 980 0 99,213,200 97,652,627,000 6,711 108.889 985 J 233,000 980 T/B 50,900 22 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,095 1,170 1,090 1,130 35 293,977,300 333,107,360,000 18,029 376.667 1,130 T/J 5,593,500 1,125 B 1,641,700 23 PTBA Bukit Asam Tbk. XDM2BX-1 2,080 2,160 2,090 2,120 40 108,004,000 230,262,458,000 17,189 1,843.478 2,120 T/J 2,759,200 2,110 B 3,091,200 24 PTPP PP (Persero) Tbk. XDM6XX-1 835 870 835 855 20 24,648,000 21,199,829,000 2,843 160.714 855 T/J 594,900 850 B 1,051,500 25 SCMA Surya Citra Media Tbk. --M9XX-1 1,100 1,120 1,055 1,095 -5 45,276,800 49,058,588,000 4,062 495.356 1,095 T/J 287,500 1,090 B 435,200 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,130 3,230 3,140 3,180 50 170,895,600 543,986,790,000 18,707 1,671.177 3,190 J 3,537,700 3,180 T/B 111,200 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,750 6,825 6,575 6,650 -100 4,464,500 29,875,022,500 1,835 1,537.874 6,675 J 31,500 6,650 T/B 10,800 28 UNTR United Tractors Tbk. XDM9BX-1 16,575 16,900 16,525 16,725 150 2,318,000 38,764,782,500 2,351 19,910.714 16,750 J 11,200 16,725 T/B 155,700 29 UNVR Unilever Indonesia Tbk. --M5BX-1 8,000 8,125 8,000 8,075 75 10,739,900 86,462,202,500 5,090 206,733.231 8,075 T/J 336,600 8,050 B 1,000 30 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,240 1,290 1,230 1,260 20 30,796,600 39,132,979,000 4,237 323.863 1,260 T/J 850,000 1,255 B 327,900 Total 1,266,832,200 2,473,517,308,000 157,174 27,151,400 14,664,300 Jakarta, 24 June 2020 Trading Division