List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 06 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. 1,040 1,065 1,035 1,065 25 42,400,100 44,594,714,500 4,400 96.818 1,070 J 2,367,000 1,065 T/B 4,788,100 2 AKRA AKR Corporindo Tbk. 2,490 2,510 2,440 2,500 10 14,579,800 36,182,033,000 1,263 1,992.492 2,500 T/J 2,176,400 2,480 B 56,100 3 ANTM Aneka Tambang Tbk. 600 640 600 640 40 133,412,200 83,385,980,000 9,094 421.969 645 J 11,111,500 640 T/B 1,639,600 4 ASII Astra International Tbk. 4,850 4,900 4,840 4,840 -10 17,783,800 86,413,776,000 4,947 3,461.173 4,850 J 11,300 4,840 T/B 191,400 5 BRPT Barito Pacific Tbk. 1,180 1,200 1,165 1,170 -10 37,481,300 44,251,328,500 3,520 457.514 1,175 J 554,500 1,170 T/B 260,300 6 BSDE Bumi Serpong Damai Tbk. 740 755 735 745 5 15,070,700 11,231,204,500 1,079 145.934 750 J 363,400 745 T/B 216,600 7 BTPS Bank BTPN Syariah Tbk. 3,140 3,220 3,140 3,140 0 6,922,700 21,900,340,000 2,329 322.051 3,140 T/J 48,200 3,130 B 150,900 8 CPIN Charoen Pokphand Indonesia Tbk 6,025 6,525 6,025 6,500 475 20,560,900 130,455,292,500 8,920 29,603.316 6,525 J 197,000 6,500 T/B 504,000 9 CTRA Ciputra Development Tbk. 620 635 610 615 -5 35,081,700 21,694,930,500 2,343 137.695 620 J 975,600 615 T/B 1,408,300 10 ERAA Erajaya Swasembada Tbk. 1,230 1,250 1,230 1,245 15 6,940,400 8,599,242,000 1,269 124.500 1,250 J 131,600 1,245 T/B 494,200 11 EXCL XL Axiata Tbk. 2,770 3,070 2,770 2,950 180 24,444,700 71,602,648,000 7,927 149.715 2,950 T/J 15,300 2,940 B 126,600 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,425 9,525 9,400 9,425 0 3,042,600 28,669,010,000 2,486 349.398 9,450 J 154,700 9,425 T/B 95,700 13 INCO Vale Indonesia Tbk. 2,920 3,140 2,930 3,130 210 55,359,200 168,376,344,000 10,435 1,277.551 3,140 J 1,093,500 3,130 T/B 628,500 14 INDF Indofood Sukses Makmur Tbk. 6,675 6,750 6,600 6,625 -50 3,128,400 20,829,250,000 2,580 1,134.049 6,650 J 86,800 6,625 T/B 230,000 15 INTP Indocement Tunggal Prakarsa Tbk. 11,850 12,150 11,900 11,950 100 2,408,600 28,854,777,500 1,503 478.000 11,950 T/J 260,400 11,925 B 57,300 16 ITMG Indo Tambangraya Megah Tbk. 7,325 7,450 7,325 7,425 100 1,959,600 14,474,275,000 1,975 53.036 7,425 T/J 43,400 7,400 B 49,900 17 JPFA Japfa Comfeed Indonesia Tbk. 1,175 1,230 1,175 1,225 50 57,000,500 68,967,914,500 6,764 334.882 1,230 J 1,531,500 1,225 T/B 1,624,500 18 JSMR Jasa Marga (Persero) Tbk. 4,490 4,520 4,420 4,460 -30 9,331,000 41,554,734,000 1,913 263.002 4,460 T/J 536,400 4,450 B 38,800 19 KLBF Kalbe Farma Tbk. 1,495 1,530 1,490 1,530 35 31,247,600 47,233,347,000 4,771 14,922.462 1,530 T/J 834,700 1,515 B 1,700 20 LPPF Matahari Department Store Tbk. 1,475 1,505 1,475 1,485 10 8,827,000 13,142,269,000 2,108 33.650 1,490 J 327,800 1,485 T/B 1,711,100 21 MNCN Media Nusantara Citra Tbk. 915 935 905 915 0 73,986,500 68,050,139,000 6,914 101.667 920 J 2,114,900 915 T/B 20,895,400 22 PGAS Perusahaan Gas Negara Tbk. 1,110 1,135 1,115 1,135 25 72,598,300 81,854,408,500 4,497 378.333 1,140 J 6,055,500 1,135 T/B 795,900 23 PTBA Bukit Asam Tbk. 2,050 2,070 2,040 2,070 20 33,927,100 69,578,029,000 6,023 1,800.000 2,080 J 1,381,800 2,070 T/B 2,871,400 24 PTPP PP (Persero) Tbk. 955 1,020 955 1,020 65 109,021,500 107,809,767,000 8,022 191.729 1,025 J 2,275,800 1,020 T/B 18,403,900 25 SCMA Surya Citra Media Tbk. 1,195 1,260 1,190 1,250 55 100,837,100 125,777,853,000 3,134 565.475 1,255 J 130,200 1,250 T/B 2,365,700 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,120 3,150 3,040 3,050 -70 248,572,600 766,950,510,000 30,527 1,602.859 3,060 J 1,072,600 3,050 T/B 7,842,200 27 TPIA Chandra Asri Petrochemical Tbk. 6,875 6,950 6,700 6,725 -150 4,855,900 33,216,427,500 1,381 1,555.219 6,750 J 15,800 6,725 T/B 6,900 28 UNTR United Tractors Tbk. 17,150 17,275 17,050 17,225 75 1,801,900 30,983,635,000 1,954 20,505.952 17,250 J 88,400 17,225 T/B 39,100 29 UNVR Unilever Indonesia Tbk. 7,900 8,000 7,875 7,900 0 17,782,600 140,782,852,500 4,817 202,252.944 7,925 J 10,600 7,900 T/B 316,200 30 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,220 1,185 1,200 -5 59,153,100 71,024,617,000 4,474 308.441 1,205 J 126,500 1,200 T/B 629,100 Total 1,249,519,400 2,488,441,649,000 153,369 36,093,100 68,439,400 Jakarta, 06 July 2020 Trading Division