List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 07 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. 1,065 1,085 1,050 1,050 -15 94,523,900 101,112,451,500 9,779 95.455 1,055 J 317,400 1,050 T/B 533,300 2 AKRA AKR Corporindo Tbk. 2,500 2,570 2,450 2,490 -10 15,605,600 39,346,648,000 2,396 1,984.522 2,490 T/J 56,500 2,480 B 91,500 3 ANTM Aneka Tambang Tbk. 640 670 640 650 10 234,409,300 153,252,400,000 14,280 428.562 650 T/J 3,723,800 645 B 3,904,400 4 ASII Astra International Tbk. 4,840 4,910 4,800 4,830 -10 46,178,600 223,112,505,000 7,058 3,454.021 4,830 T/J 237,600 4,820 B 64,200 5 BRPT Barito Pacific Tbk. 1,170 1,210 1,160 1,160 -10 53,091,400 62,806,074,000 5,453 453.603 1,190 J 1,900 1,160 T/B 5,046,100 6 BSDE Bumi Serpong Damai Tbk. 745 765 735 740 -5 10,709,400 7,958,515,500 1,228 144.955 745 J 246,600 740 T/B 1,027,600 7 BTPS Bank BTPN Syariah Tbk. 3,140 3,170 3,080 3,090 -50 6,458,000 20,152,986,000 2,586 316.923 3,100 J 2,500 3,090 T/B 439,900 8 CPIN Charoen Pokphand Indonesia Tbk 6,500 6,600 6,200 6,350 -150 13,143,500 83,475,235,000 5,513 28,920.162 6,450 J 20,100 6,350 T/B 21,200 9 CTRA Ciputra Development Tbk. 615 635 610 615 0 31,941,400 19,656,019,500 2,118 137.695 620 J 1,699,800 615 T/B 970,100 10 ERAA Erajaya Swasembada Tbk. 1,245 1,355 1,240 1,350 105 72,516,900 95,622,536,000 11,114 135.000 1,350 T/J 306,800 1,345 B 446,200 11 EXCL XL Axiata Tbk. 2,950 2,980 2,870 2,900 -50 15,060,700 43,850,655,000 4,162 147.177 2,910 J 126,400 2,900 T/B 25,900 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,425 9,500 9,400 9,500 75 6,629,600 62,743,707,500 3,758 352.178 9,500 T/J 6,291,200 9,475 B 128,400 13 INCO Vale Indonesia Tbk. 3,130 3,230 3,130 3,150 20 47,808,600 151,537,207,000 10,044 1,285.714 3,150 T/J 1,126,800 3,140 B 792,400 14 INDF Indofood Sukses Makmur Tbk. 6,625 6,650 6,400 6,575 -50 6,934,800 45,513,972,500 4,198 1,125.490 6,575 T/J 10,100 6,550 B 106,800 15 INTP Indocement Tunggal Prakarsa Tbk. 11,950 12,000 11,700 11,700 -250 3,854,800 45,462,070,000 2,832 468.000 11,725 J 10,000 11,700 T/B 93,300 16 ITMG Indo Tambangraya Megah Tbk. 7,425 7,600 7,400 7,425 0 2,514,900 18,733,152,500 2,104 53.036 7,425 T/J 108,800 7,400 B 177,600 17 JPFA Japfa Comfeed Indonesia Tbk. 1,225 1,250 1,190 1,200 -25 27,215,700 32,832,790,000 4,903 328.048 1,200 T/J 122,900 1,195 B 1,036,000 18 JSMR Jasa Marga (Persero) Tbk. 4,460 4,490 4,380 4,390 -70 10,617,800 46,782,625,000 2,333 258.875 4,390 T/J 12,000 4,380 B 160,600 19 KLBF Kalbe Farma Tbk. 1,530 1,545 1,495 1,515 -15 25,055,700 38,010,739,000 6,135 14,776.163 1,515 T/J 708,100 1,510 B 212,100 20 LPPF Matahari Department Store Tbk. 1,485 1,505 1,410 1,410 -75 25,981,200 37,279,161,500 7,823 31.950 1,415 J 27,400 1,410 T/B 2,459,700 21 MNCN Media Nusantara Citra Tbk. 915 925 905 910 -5 46,809,900 42,710,370,000 5,292 101.111 915 J 1,843,600 910 T/B 2,453,100 22 PGAS Perusahaan Gas Negara Tbk. 1,135 1,155 1,130 1,140 5 141,417,300 161,721,627,000 8,425 380.000 1,145 J 741,400 1,140 T/B 448,700 23 PTBA Bukit Asam Tbk. 2,070 2,090 2,050 2,050 -20 30,740,100 63,342,028,000 5,791 1,782.609 2,060 J 1,081,500 2,050 T/B 1,026,900 24 PTPP PP (Persero) Tbk. 1,020 1,040 990 990 -30 100,462,800 101,571,322,000 8,382 186.090 995 J 399,100 990 T/B 100,600 25 SCMA Surya Citra Media Tbk. 1,250 1,300 1,215 1,245 -5 34,102,500 42,275,301,000 1,947 563.213 1,245 T/J 54,200 1,240 B 404,700 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,050 3,120 3,050 3,120 70 169,104,200 523,070,018,000 16,849 1,639.646 3,120 T/J 3,984,600 3,110 B 687,800 27 TPIA Chandra Asri Petrochemical Tbk. 6,725 6,800 6,675 6,775 50 2,643,400 17,825,367,500 787 1,566.782 6,775 T/J 46,500 6,725 B 1,300 28 UNTR United Tractors Tbk. 17,225 17,475 17,150 17,325 100 4,504,200 78,056,280,000 2,767 20,625.000 17,325 T/J 66,900 17,300 B 24,400 29 UNVR Unilever Indonesia Tbk. 7,900 8,000 7,850 7,925 25 14,181,500 112,425,900,000 5,820 202,892.985 7,925 T/J 369,300 7,900 B 239,900 30 WIKA Wijaya Karya (Persero) Tbk. 1,200 1,220 1,175 1,185 -15 32,001,500 37,848,315,000 4,223 304.586 1,185 T/J 858,100 1,180 B 544,000 Total 1,326,219,200 2,510,087,979,000 170,100 24,601,900 23,668,700 Jakarta, 07 July 2020 Trading Division