List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 01 July 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-1 995 1,045 990 1,045 50 98,514,700 100,797,910,000 10,223 95.000 1,050 J 4,903,000 1,045 T/B 21,342,900 2 AKRA AKR Corporindo Tbk. --M9XX-1 2,540 2,550 2,450 2,480 -60 10,960,200 27,328,352,000 2,191 1,976.552 2,490 J 314,000 2,480 T/B 89,100 3 ANTM Aneka Tambang Tbk. --M2XX-1 605 615 595 600 -5 21,393,300 12,863,262,500 2,629 395.596 605 J 5,613,900 600 T/B 13,388,900 4 ASII Astra International Tbk. XDM4BX-1 4,800 4,860 4,770 4,810 10 22,586,000 108,346,784,000 5,068 3,439.719 4,820 J 115,300 4,810 T/B 20,900 5 BRPT Barito Pacific Tbk. --M3XX-1 1,160 1,165 1,140 1,150 -10 29,553,500 33,994,053,500 4,048 449.693 1,155 J 525,300 1,150 T/B 196,600 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 740 760 720 725 -15 32,550,600 23,786,731,500 3,322 142.016 730 J 31,200 725 T/B 3,119,700 7 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,180 3,210 3,110 3,130 -50 6,295,100 19,918,981,000 3,277 321.026 3,140 J 1,600 3,130 T/B 92,300 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,575 5,700 5,525 5,575 0 4,612,500 25,772,967,500 2,975 25,390.536 5,600 J 47,500 5,575 T/B 211,000 9 CTRA Ciputra Development Tbk. --M6XX-1 610 620 600 605 -5 30,284,500 18,332,169,000 2,626 135.456 610 J 254,900 605 T/B 4,273,200 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,275 1,230 1,255 0 7,131,800 8,936,582,500 1,712 125.500 1,255 T/J 811,500 1,250 B 96,100 11 EXCL XL Axiata Tbk. --M7BX-1 2,770 2,800 2,700 2,730 -40 4,448,900 12,149,184,000 1,978 138.550 2,740 J 45,700 2,730 T/B 35,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,350 9,400 9,200 9,200 -150 7,022,000 64,950,102,500 5,502 341.057 9,225 J 19,300 9,200 T/B 85,200 13 INCO Vale Indonesia Tbk. --M2XX-1 2,800 2,820 2,770 2,800 0 11,307,500 31,536,707,000 1,869 1,142.857 2,810 J 460,600 2,800 T/B 30,600 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,600 6,475 6,550 25 10,713,100 69,930,885,000 4,385 1,121.211 6,550 T/J 462,300 6,525 B 13,800 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,800 11,950 11,400 11,500 -300 3,754,900 43,364,805,000 4,495 460.000 11,525 J 400 11,500 T/B 57,000 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,100 7,300 7,050 7,250 150 4,387,700 31,474,920,000 2,483 51.786 7,275 J 70,500 7,250 T/B 472,600 17 JPFA Japfa Comfeed Indonesia Tbk. XDM3XX-1 1,185 1,205 1,155 1,160 -25 29,234,900 34,336,048,000 4,704 317.113 1,165 J 54,600 1,160 T/B 1,389,800 18 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,400 4,420 4,300 4,400 0 6,597,900 28,738,084,000 3,854 259.464 4,400 T/J 257,500 4,380 B 500 19 KLBF Kalbe Farma Tbk. --M5BX-1 1,460 1,480 1,455 1,465 5 15,494,600 22,690,744,500 3,621 14,288.501 1,465 T/J 17,900 1,460 B 2,100 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,615 1,635 1,570 1,595 -20 24,192,300 38,746,641,500 5,662 36.142 1,595 T/J 15,000 1,590 B 100 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 905 915 885 890 -15 54,418,800 48,584,021,000 7,202 98.889 895 J 440,100 890 T/B 1,124,400 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,135 1,150 1,110 1,135 0 113,680,900 129,432,896,500 7,187 378.333 1,140 J 2,308,000 1,135 T/B 7,336,700 23 PTBA Bukit Asam Tbk. XDM2BX-1 2,020 2,090 1,995 2,090 70 82,565,200 168,158,021,500 14,031 1,817.391 2,100 J 3,333,200 2,090 T/B 8,686,600 24 PTPP PP (Persero) Tbk. XDM6XX-1 870 895 855 880 10 27,391,100 24,000,930,000 2,928 165.414 885 J 1,566,100 880 T/B 232,600 25 SCMA Surya Citra Media Tbk. --M9XX-1 1,165 1,180 1,145 1,165 0 30,154,500 35,040,888,000 2,006 527.023 1,165 T/J 1,568,400 1,160 B 19,700 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,050 3,100 3,010 3,040 -10 148,037,400 449,496,262,000 22,228 1,597.604 3,050 J 1,521,000 3,040 T/B 6,728,900 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,575 6,625 6,450 6,575 0 3,209,100 20,975,112,500 1,054 1,520.530 6,575 T/J 46,500 6,550 B 1,000 28 UNTR United Tractors Tbk. XDM9BX-1 16,550 17,100 16,475 17,000 450 2,283,500 38,388,010,000 2,967 20,238.095 17,025 J 4,500 17,000 T/B 161,900 29 UNVR Unilever Indonesia Tbk. --M5BX-1 7,900 7,950 7,750 7,800 -100 10,729,600 83,952,190,000 8,175 199,692.780 7,825 J 16,800 7,800 T/B 180,100 30 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,200 1,210 1,150 1,165 -35 30,184,700 35,282,211,000 5,354 299.445 1,170 J 377,800 1,165 T/B 1,589,200 Total 883,690,800 1,791,306,457,500 149,756 25,204,400 70,978,500 Jakarta, 01 July 2020 Trading Division