List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 02 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 1,045 1,080 1,045 1,050 5 170,254,500 180,825,370,000 15,849 95.455 1,055 J 508,800 1,050 T/B 1,213,200 2 AKRA AKR Corporindo Tbk. --M9XX-1 2,480 2,510 2,450 2,480 0 12,067,100 29,995,240,000 1,629 1,976.552 2,480 T/J 25,700 2,470 B 126,600 3 ANTM Aneka Tambang Tbk. --M2XX-1 600 610 590 610 10 41,575,700 24,997,725,000 3,632 402.189 610 T/J 5,977,100 605 B 2,638,800 4 ASII Astra International Tbk. XDM4BX-1 4,810 4,890 4,810 4,870 60 26,575,000 129,136,576,000 5,158 3,482.626 4,870 T/J 214,800 4,850 B 200 5 BRPT Barito Pacific Tbk. --M3XX-1 1,150 1,175 1,135 1,150 0 45,634,500 52,721,274,000 3,832 449.693 1,155 J 206,800 1,150 T/B 55,900 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 725 765 730 760 35 32,203,100 24,176,607,500 2,991 148.872 765 J 718,300 760 T/B 426,500 7 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,130 3,180 3,100 3,140 10 10,462,800 32,799,545,000 3,669 322.051 3,140 T/J 317,200 3,130 B 11,400 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,575 5,700 5,575 5,675 100 5,619,900 31,879,210,000 2,071 25,845.972 5,700 J 593,400 5,675 T/B 144,600 9 CTRA Ciputra Development Tbk. --M6XX-1 605 645 605 645 40 68,028,500 43,168,814,500 5,648 144.412 650 J 2,359,800 645 T/B 2,299,400 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,280 1,230 1,245 -10 11,821,800 14,838,065,500 2,981 124.500 1,250 J 116,100 1,245 T/B 161,300 11 EXCL XL Axiata Tbk. --M7BX-1 2,730 2,750 2,710 2,720 -10 5,566,100 15,178,111,000 1,652 138.042 2,720 T/J 82,400 2,710 B 81,400 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,200 9,550 9,225 9,550 350 7,749,600 73,140,777,500 4,191 354.032 9,550 T/J 5,157,800 9,475 B 200 13 INCO Vale Indonesia Tbk. --M2XX-1 2,800 2,970 2,800 2,940 140 21,050,600 60,873,083,000 3,493 1,200.000 2,950 J 611,500 2,940 T/B 769,000 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,550 6,600 6,475 6,575 25 11,912,300 77,857,495,000 3,626 1,125.490 6,575 T/J 462,800 6,550 B 5,000 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,500 11,850 11,500 11,850 350 2,077,800 24,425,092,500 2,559 474.000 11,875 J 25,400 11,850 T/B 11,600 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,250 7,475 7,300 7,350 100 5,531,700 40,866,895,000 3,688 52.500 7,375 J 9,500 7,350 T/B 161,900 17 JPFA Japfa Comfeed Indonesia Tbk. XDM3XX-1 1,160 1,175 1,140 1,150 -10 22,885,700 26,416,737,500 4,058 314.379 1,150 T/J 4,305,900 1,145 B 2,413,600 18 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,400 4,530 4,400 4,490 90 5,546,900 24,922,868,000 2,067 264.771 4,500 J 20,500 4,490 T/B 1,510,300 19 KLBF Kalbe Farma Tbk. --M5BX-1 1,465 1,500 1,460 1,495 30 31,753,200 47,262,159,500 4,354 14,581.098 1,495 T/J 172,800 1,490 B 4,000 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,595 1,605 1,500 1,520 -75 21,144,300 32,490,460,000 5,687 34.443 1,525 J 81,400 1,520 T/B 2,361,000 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 890 905 885 890 0 83,958,900 75,063,338,000 8,177 98.889 890 T/J 34,300 885 B 2,823,500 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,135 1,150 1,120 1,125 -10 149,236,800 169,432,727,000 6,206 375.000 1,130 J 1,876,800 1,125 T/B 5,920,300 23 PTBA Bukit Asam Tbk. XDM2BX-1 2,090 2,120 2,060 2,070 -20 80,132,800 166,915,328,000 12,694 1,800.000 2,080 J 1,221,700 2,070 T/B 1,300,600 24 PTPP PP (Persero) Tbk. XDM6XX-1 880 980 885 980 100 274,178,300 254,396,318,000 17,029 184.211 985 J 2,199,300 980 T/B 23,150,700 25 SCMA Surya Citra Media Tbk. --M9XX-1 1,165 1,190 1,155 1,165 0 41,518,900 48,599,077,000 1,537 527.023 1,170 J 3,885,000 1,165 T/B 685,400 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. XDM7BX-1 3,040 3,140 3,040 3,140 100 178,357,900 555,039,877,000 17,500 1,650.156 3,140 T/J 36,500 3,130 B 264,900 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,575 6,850 6,575 6,825 250 8,925,000 60,206,807,500 3,019 1,578.345 6,850 J 227,200 6,825 T/B 10,100 28 UNTR United Tractors Tbk. XDM9BX-1 17,000 17,275 16,900 17,150 150 2,739,000 46,918,345,000 2,502 20,416.667 17,175 J 116,200 17,150 T/B 16,200 29 UNVR Unilever Indonesia Tbk. --M5BX-1 7,800 8,050 7,800 8,050 250 15,082,500 120,567,182,500 6,192 206,093.190 8,075 J 240,000 8,050 T/B 12,900 30 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,165 1,225 1,165 1,225 60 88,012,400 105,505,578,000 7,821 314.867 1,230 J 1,243,100 1,225 T/B 6,471,900 Total 1,481,603,600 2,590,616,684,500 165,512 33,048,100 55,052,400 Jakarta, 02 July 2020 Trading Division