List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 10 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. 1,095 1,110 1,080 1,085 -10 70,076,300 76,584,571,500 6,772 98.636 1,085 T/J 228,500 1,080 B 1,087,300 2 AKRA AKR Corporindo Tbk. 2,480 2,520 2,400 2,420 -60 18,537,500 45,778,050,000 2,864 1,928.733 2,430 J 51,400 2,420 T/B 139,100 3 ANTM Aneka Tambang Tbk. 650 665 640 645 -5 44,571,600 29,067,911,000 3,658 425.265 650 J 3,168,900 645 T/B 4,688,500 4 ASII Astra International Tbk. 4,900 4,920 4,830 4,830 -70 23,181,700 112,646,004,000 6,296 3,454.021 4,850 J 12,700 4,830 T/B 1,028,300 5 BRPT Barito Pacific Tbk. 1,225 1,255 1,215 1,220 -5 58,952,900 72,345,271,000 5,533 477.066 1,225 J 190,800 1,220 T/B 194,500 6 BSDE Bumi Serpong Damai Tbk. 765 765 740 745 -20 35,937,200 26,904,580,000 2,924 145.934 745 T/J 1,572,700 740 B 3,594,600 7 BTPS Bank BTPN Syariah Tbk. 3,220 3,220 3,160 3,200 -20 6,628,200 21,120,295,000 2,997 328.205 3,200 T/J 160,400 3,190 B 34,800 8 CPIN Charoen Pokphand Indonesia Tbk 6,050 6,275 6,000 6,000 -50 13,797,400 83,945,080,000 5,276 27,326.137 6,025 J 500 6,000 T/B 1,122,400 9 CTRA Ciputra Development Tbk. 675 675 650 650 -25 47,677,800 31,260,831,500 4,226 145.531 655 J 924,400 650 T/B 1,235,700 10 ERAA Erajaya Swasembada Tbk. 1,300 1,345 1,290 1,315 15 19,046,100 25,166,647,500 4,685 131.500 1,320 J 223,200 1,315 T/B 235,900 11 EXCL XL Axiata Tbk. 2,920 2,930 2,860 2,860 -60 4,576,800 13,202,988,000 2,091 145.147 2,890 J 1,000 2,860 T/B 95,700 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,350 9,400 9,200 9,225 -125 6,827,600 63,167,747,500 5,019 341.983 9,250 J 14,800 9,225 T/B 1,449,400 13 INCO Vale Indonesia Tbk. 3,100 3,150 3,050 3,090 -10 15,424,100 47,748,694,000 2,374 1,261.224 3,100 J 132,500 3,090 T/B 145,700 14 INDF Indofood Sukses Makmur Tbk. 6,550 6,575 6,500 6,500 -50 7,994,100 52,040,377,500 8,164 1,112.652 6,525 J 40,500 6,500 T/B 116,600 15 INTP Indocement Tunggal Prakarsa Tbk. 11,725 11,875 11,600 11,600 -125 2,279,400 26,654,992,500 2,407 464.000 11,625 J 3,500 11,600 T/B 322,000 16 ITMG Indo Tambangraya Megah Tbk. 7,700 7,700 7,425 7,450 -250 4,024,300 30,239,082,500 3,420 53.214 7,475 J 15,500 7,450 T/B 80,500 17 JPFA Japfa Comfeed Indonesia Tbk. 1,180 1,200 1,140 1,150 -30 42,932,300 49,816,511,000 6,928 314.379 1,155 J 129,000 1,150 T/B 1,080,100 18 JSMR Jasa Marga (Persero) Tbk. 4,430 4,450 4,390 4,410 -20 3,195,300 14,128,778,000 1,898 260.054 4,420 J 5,000 4,410 T/B 152,600 19 KLBF Kalbe Farma Tbk. 1,530 1,530 1,470 1,470 -60 31,067,400 46,159,202,000 5,813 14,337.267 1,475 J 110,600 1,470 T/B 3,216,700 20 LPPF Matahari Department Store Tbk. 1,425 1,430 1,370 1,380 -45 15,179,500 21,170,062,000 5,499 31.271 1,385 J 20,000 1,380 T/B 190,300 21 MNCN Media Nusantara Citra Tbk. 910 915 900 905 -5 30,286,500 27,476,289,500 3,793 100.556 910 J 1,997,900 905 T/B 64,300 22 PGAS Perusahaan Gas Negara Tbk. 1,160 1,165 1,130 1,135 -25 80,850,900 92,629,284,000 6,128 378.333 1,140 J 976,900 1,135 T/B 10,488,200 23 PTBA Bukit Asam Tbk. 2,100 2,130 2,060 2,070 -30 53,632,400 112,026,065,000 8,138 1,800.000 2,080 J 2,159,100 2,070 T/B 777,600 24 PTPP PP (Persero) Tbk. 995 1,005 980 985 -10 32,016,700 31,736,806,500 3,109 185.150 990 J 488,500 985 T/B 940,000 25 SCMA Surya Citra Media Tbk. 1,225 1,260 1,215 1,235 10 34,626,900 42,989,458,500 2,335 558.690 1,240 J 891,600 1,235 T/B 76,900 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,110 3,130 3,100 3,110 0 95,422,400 296,644,406,000 11,288 1,634.391 3,120 J 705,400 3,110 T/B 1,600 27 TPIA Chandra Asri Petrochemical Tbk. 6,625 6,675 6,575 6,650 25 2,150,000 14,231,510,000 752 1,537.874 6,650 T/J 82,500 6,600 B 1,500 28 UNTR United Tractors Tbk. 18,450 18,550 17,850 17,925 -525 3,390,200 61,407,255,000 4,014 21,339.286 18,000 J 6,300 17,925 T/B 28,900 29 UNVR Unilever Indonesia Tbk. 7,975 8,000 7,925 7,925 -50 9,371,900 74,460,160,000 4,745 202,892.985 7,950 J 8,700 7,925 T/B 190,900 30 WIKA Wijaya Karya (Persero) Tbk. 1,270 1,275 1,240 1,240 -30 35,349,900 44,471,855,500 4,686 318.723 1,245 J 527,700 1,240 T/B 1,953,200 Total 849,005,300 1,687,220,766,500 137,832 14,850,500 34,733,800 Jakarta, 10 July 2020 Trading Division