List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 08 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. 1,050 1,075 1,050 1,065 15 60,115,300 64,005,934,500 4,672 96.818 1,065 T/J 479,500 1,060 B 2,636,600 2 AKRA AKR Corporindo Tbk. 2,490 2,520 2,480 2,490 0 12,530,100 31,308,311,000 1,200 1,984.522 2,500 J 64,300 2,490 T/B 214,900 3 ANTM Aneka Tambang Tbk. 650 675 645 660 10 116,131,400 77,076,930,000 7,571 435.155 660 T/J 1,546,800 655 B 3,137,200 4 ASII Astra International Tbk. 4,830 4,930 4,770 4,910 80 45,246,000 220,880,314,000 7,207 3,511.231 4,920 J 441,100 4,910 T/B 1,941,000 5 BRPT Barito Pacific Tbk. 1,160 1,200 1,165 1,190 30 44,964,500 53,372,957,500 5,187 465.335 1,195 J 943,000 1,190 T/B 123,100 6 BSDE Bumi Serpong Damai Tbk. 740 780 740 775 35 66,976,300 51,179,576,500 3,971 151.810 780 J 1,015,100 775 T/B 6,246,600 7 BTPS Bank BTPN Syariah Tbk. 3,090 3,300 3,090 3,220 130 18,230,300 58,763,453,000 7,929 330.256 3,230 J 38,200 3,220 T/B 245,600 8 CPIN Charoen Pokphand Indonesia Tbk 6,350 6,450 6,300 6,350 0 5,643,600 35,831,397,500 2,255 28,920.162 6,375 J 68,800 6,350 T/B 461,600 9 CTRA Ciputra Development Tbk. 615 645 610 640 25 55,599,700 35,095,048,500 4,390 143.292 640 T/J 2,074,100 635 B 586,200 10 ERAA Erajaya Swasembada Tbk. 1,350 1,365 1,310 1,320 -30 39,791,300 53,258,024,500 9,103 132.000 1,320 T/J 413,100 1,315 B 542,700 11 EXCL XL Axiata Tbk. 2,900 2,980 2,890 2,960 60 8,637,100 25,391,605,000 2,896 150.222 2,970 J 43,500 2,960 T/B 51,000 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,500 9,550 9,300 9,450 -50 9,140,000 86,534,147,500 7,517 350.324 9,475 J 68,200 9,450 T/B 112,300 13 INCO Vale Indonesia Tbk. 3,150 3,190 3,100 3,120 -30 20,148,500 63,077,803,000 4,570 1,273.469 3,120 T/J 22,900 3,110 B 339,800 14 INDF Indofood Sukses Makmur Tbk. 6,575 6,625 6,525 6,625 50 4,221,100 27,878,300,000 2,663 1,134.049 6,625 T/J 2,367,800 6,600 B 232,600 15 INTP Indocement Tunggal Prakarsa Tbk. 11,700 11,950 11,800 11,900 200 1,932,400 22,987,290,000 1,386 476.000 11,925 J 2,900 11,900 T/B 222,700 16 ITMG Indo Tambangraya Megah Tbk. 7,425 7,475 7,350 7,475 50 3,035,800 22,535,832,500 2,742 53.393 7,475 T/J 25,300 7,450 B 184,700 17 JPFA Japfa Comfeed Indonesia Tbk. 1,200 1,205 1,190 1,195 -5 34,468,400 41,221,311,500 3,610 326.681 1,200 J 666,200 1,195 T/B 2,596,400 18 JSMR Jasa Marga (Persero) Tbk. 4,390 4,480 4,390 4,440 50 7,744,200 34,461,628,000 2,273 261.823 4,440 T/J 600 4,430 B 23,400 19 KLBF Kalbe Farma Tbk. 1,515 1,525 1,500 1,520 5 18,521,200 28,119,212,500 3,240 14,824.929 1,525 J 4,570,800 1,520 T/B 1,034,000 20 LPPF Matahari Department Store Tbk. 1,410 1,440 1,370 1,385 -25 23,803,600 33,173,615,000 6,641 31.384 1,390 J 269,900 1,385 T/B 525,500 21 MNCN Media Nusantara Citra Tbk. 910 925 905 910 0 56,392,800 51,439,137,500 5,802 101.111 915 J 3,567,800 910 T/B 54,000 22 PGAS Perusahaan Gas Negara Tbk. 1,140 1,180 1,140 1,170 30 213,135,400 248,568,977,500 11,523 390.000 1,175 J 1,743,300 1,170 T/B 851,100 23 PTBA Bukit Asam Tbk. 2,050 2,100 2,040 2,080 30 57,910,300 120,353,482,000 8,486 1,808.696 2,090 J 2,529,600 2,080 T/B 1,111,400 24 PTPP PP (Persero) Tbk. 990 1,020 990 1,005 15 67,541,700 67,970,366,000 5,115 188.910 1,010 J 1,234,400 1,005 T/B 1,243,400 25 SCMA Surya Citra Media Tbk. 1,245 1,265 1,240 1,240 -5 21,432,700 26,763,365,000 1,168 560.951 1,240 T/J 392,400 1,235 B 407,700 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,120 3,160 3,110 3,150 30 158,166,300 496,348,288,000 16,212 1,655.412 3,150 T/J 281,100 3,140 B 2,607,300 27 TPIA Chandra Asri Petrochemical Tbk. 6,775 6,850 6,675 6,750 -25 3,866,700 26,173,190,000 868 1,561.000 6,750 T/J 279,700 6,725 B 3,700 28 UNTR United Tractors Tbk. 17,325 18,500 17,250 18,450 1,125 6,251,300 112,256,240,000 5,763 21,964.286 18,450 T/J 160,900 18,425 B 200 29 UNVR Unilever Indonesia Tbk. 7,925 8,150 7,900 8,100 175 19,068,800 153,970,205,000 11,312 207,373.272 8,125 J 171,200 8,100 T/B 76,300 30 WIKA Wijaya Karya (Persero) Tbk. 1,185 1,250 1,170 1,235 50 61,878,800 75,266,767,000 6,834 317.437 1,240 J 877,500 1,235 T/B 1,501,400 Total 1,262,525,600 2,445,262,710,000 164,106 26,360,000 29,314,400 Jakarta, 08 July 2020 Trading Division