List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 30 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. --M2BX-1 1,005 1,020 990 995 -10 88,016,000 87,858,049,500 11,241 90.455 1,000 J 995,500 995 T/B 793,400 2 AKRA AKR Corporindo Tbk. --M9XX-1 2,490 2,570 2,500 2,540 50 13,282,700 33,767,196,000 1,688 2,024.372 2,540 T/J 592,200 2,520 B 4,500 3 ANTM Aneka Tambang Tbk. --M2XX-1 595 610 595 605 10 30,619,800 18,468,745,500 2,519 398.892 605 T/J 4,348,500 600 B 66,700 4 ASII Astra International Tbk. XDM4BX-1 4,800 4,880 4,800 4,800 0 25,197,000 121,858,032,000 5,046 3,432.568 4,840 J 100,000 4,800 T/B 683,500 5 BRPT Barito Pacific Tbk. --M3XX-1 1,170 1,200 1,155 1,160 -10 49,409,700 57,980,464,500 5,344 453.603 1,165 J 474,400 1,160 T/B 34,700 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 750 770 740 740 -10 16,589,100 12,420,263,500 2,348 144.955 745 J 71,300 740 T/B 1,295,600 7 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,160 3,230 3,180 3,180 20 6,667,700 21,351,064,000 3,376 326.154 3,180 T/J 351,900 3,170 B 212,400 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,525 5,750 5,575 5,575 50 10,074,500 56,905,725,000 4,393 25,390.536 5,575 T/J 504,900 5,550 B 127,400 9 CTRA Ciputra Development Tbk. --M6XX-1 615 640 605 610 -5 30,521,600 18,913,565,000 2,519 136.576 615 J 1,289,600 610 T/B 271,500 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,215 1,260 1,220 1,255 40 14,871,800 18,502,985,500 3,136 125.500 1,255 T/J 1,636,600 1,250 B 27,400 11 EXCL XL Axiata Tbk. --M7BX-1 2,770 2,820 2,730 2,770 0 9,112,600 25,217,801,000 2,864 140.580 2,770 T/J 627,100 2,760 B 300 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,400 9,500 9,350 9,350 -50 13,922,700 130,898,487,500 5,770 346.617 9,350 T/J 80,800 9,325 B 62,300 13 INCO Vale Indonesia Tbk. --M2XX-1 2,800 2,840 2,790 2,800 0 8,641,200 24,261,554,000 1,853 1,142.857 2,810 J 48,400 2,800 T/B 659,500 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,750 6,800 6,525 6,525 -225 13,636,700 89,983,360,000 6,160 1,116.931 6,575 J 45,600 6,525 T/B 441,400 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,775 12,200 11,700 11,800 25 4,244,800 50,475,085,000 3,312 472.000 11,800 T/J 342,100 11,775 B 33,300 16 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,225 7,325 7,100 7,100 -125 4,574,900 32,752,010,000 3,501 50.714 7,125 J 22,800 7,100 T/B 156,300 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,185 1,240 1,180 1,185 0 37,816,900 45,530,930,500 5,108 323.948 1,190 J 83,300 1,185 T/B 1,210,100 18 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,400 4,550 4,400 4,400 0 7,558,900 33,727,557,000 3,721 259.464 4,410 J 22,400 4,400 T/B 295,500 19 KLBF Kalbe Farma Tbk. --M5BX-1 1,440 1,480 1,435 1,460 20 39,455,800 57,714,040,500 3,821 14,239.735 1,460 T/J 493,300 1,455 B 575,000 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,580 1,630 1,590 1,615 35 13,663,800 22,026,245,000 3,200 36.596 1,615 T/J 39,400 1,610 B 109,800 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 925 945 900 905 -20 76,240,400 69,778,313,000 9,227 100.556 910 J 1,588,800 905 T/B 3,921,400 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,150 1,185 1,135 1,135 -15 280,957,000 325,385,896,500 14,353 378.333 1,140 J 130,200 1,135 T/B 4,007,700 23 PTBA Bukit Asam Tbk. XDM2BX-1 2,030 2,070 2,000 2,020 -10 51,448,600 104,173,670,000 10,894 1,756.522 2,030 J 824,400 2,020 T/B 278,000 24 PTPP PP (Persero) Tbk. XDM6XX-1 875 900 870 870 -5 27,277,500 23,977,646,000 2,295 163.534 875 J 1,099,700 870 T/B 137,100 25 SCMA Surya Citra Media Tbk. --M9XX-1 1,160 1,190 1,135 1,165 5 45,947,900 53,677,740,500 2,853 527.023 1,165 T/J 5,337,300 1,160 B 1,531,100 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,180 3,100 3,050 3,050 -130 258,068,400 791,675,287,000 41,190 1,602.859 3,060 J 3,109,800 3,050 T/B 1,334,400 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,450 6,600 6,500 6,575 125 3,918,800 25,672,627,500 1,306 1,520.530 6,575 T/J 128,600 6,550 B 9,400 28 UNTR United Tractors Tbk. XDM9BX-1 16,700 17,000 16,525 16,550 -150 2,737,100 45,445,840,000 2,931 19,702.381 16,575 J 1,000 16,550 T/B 76,300 29 UNVR Unilever Indonesia Tbk. --M5BX-1 7,925 8,000 7,850 7,900 -25 10,394,200 82,194,207,500 6,056 202,252.944 7,900 T/J 454,900 7,875 B 82,500 30 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,195 1,230 1,195 1,200 5 22,401,300 27,145,381,000 3,201 308.441 1,205 J 232,700 1,200 T/B 918,400 Total 1,217,269,400 2,509,739,770,000 175,226 25,077,500 19,356,900 Jakarta, 30 June 2020 Trading Division