List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 14 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. 1,155 1,170 1,125 1,155 0 127,484,300 146,894,967,000 9,772 105.000 1,155 T/J 3,306,700 1,150 B 533,900 2 AKRA AKR Corporindo Tbk. 2,460 2,490 2,420 2,450 -10 11,643,400 28,734,231,000 1,474 1,952.642 2,460 J 26,900 2,450 T/B 207,200 3 ANTM Aneka Tambang Tbk. 675 680 660 660 -15 77,241,200 51,613,691,000 5,211 435.155 665 J 2,268,900 660 T/B 953,600 4 ASII Astra International Tbk. 4,900 4,950 4,880 4,950 50 22,418,400 110,345,966,000 6,014 3,539.836 4,950 T/J 951,900 4,930 B 133,100 5 BRPT Barito Pacific Tbk. 1,240 1,290 1,230 1,280 40 96,912,200 122,519,354,500 7,607 500.528 1,280 T/J 640,500 1,275 B 353,500 6 BSDE Bumi Serpong Damai Tbk. 750 755 740 750 0 22,669,300 16,920,724,000 1,607 146.913 750 T/J 4,386,600 745 B 1,259,800 7 BTPS Bank BTPN Syariah Tbk. 3,210 3,260 3,200 3,210 0 11,408,400 36,748,508,000 3,239 329.231 3,220 J 47,400 3,210 T/B 157,900 8 CPIN Charoen Pokphand Indonesia Tbk 6,150 6,350 6,150 6,325 175 11,167,200 69,938,497,500 4,551 28,806.303 6,350 J 376,000 6,325 T/B 51,700 9 CTRA Ciputra Development Tbk. 660 665 645 645 -15 15,186,300 9,895,424,500 1,801 144.412 650 J 314,800 645 T/B 1,880,200 10 ERAA Erajaya Swasembada Tbk. 1,380 1,390 1,335 1,340 -40 23,362,700 31,629,939,000 5,012 134.000 1,345 J 517,700 1,340 T/B 28,700 11 EXCL XL Axiata Tbk. 2,940 2,970 2,900 2,970 30 4,121,300 12,100,485,000 1,801 150.730 2,970 T/J 447,900 2,950 B 3,300 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,250 9,450 9,250 9,450 200 4,863,900 45,705,787,500 3,110 350.324 9,450 T/J 328,800 9,425 B 4,400 13 INCO Vale Indonesia Tbk. 3,320 3,300 3,200 3,250 -70 25,037,800 81,448,174,000 4,698 1,326.531 3,250 T/J 113,400 3,240 B 150,500 14 INDF Indofood Sukses Makmur Tbk. 6,575 6,625 6,500 6,600 25 8,191,900 53,802,610,000 5,275 1,129.769 6,600 T/J 833,500 6,575 B 36,700 15 INTP Indocement Tunggal Prakarsa Tbk. 11,625 11,900 11,650 11,675 50 4,166,900 49,129,112,500 2,866 467.000 11,800 J 7,200 11,675 T/B 287,600 16 ITMG Indo Tambangraya Megah Tbk. 7,750 7,800 7,625 7,625 -125 4,401,000 33,828,137,500 2,646 54.464 7,650 J 31,400 7,625 T/B 167,100 17 JPFA Japfa Comfeed Indonesia Tbk. 1,170 1,180 1,155 1,165 -5 32,310,900 37,591,553,000 4,232 318.480 1,170 J 575,200 1,165 T/B 688,900 18 JSMR Jasa Marga (Persero) Tbk. 4,450 4,450 4,400 4,400 -50 3,779,200 16,667,782,000 1,739 259.464 4,410 J 11,200 4,400 T/B 1,077,200 19 KLBF Kalbe Farma Tbk. 1,460 1,510 1,460 1,505 45 31,936,900 47,806,718,000 6,254 14,678.631 1,505 T/J 477,200 1,500 B 3,300 20 LPPF Matahari Department Store Tbk. 1,405 1,435 1,380 1,385 -20 19,674,700 27,617,283,000 5,378 31.384 1,390 J 133,900 1,385 T/B 681,900 21 MNCN Media Nusantara Citra Tbk. 905 910 895 905 0 48,375,200 43,708,886,500 5,354 100.556 905 T/J 2,302,700 900 B 2,904,500 22 PGAS Perusahaan Gas Negara Tbk. 1,160 1,185 1,145 1,165 5 104,248,000 121,869,945,500 6,835 388.333 1,170 J 994,900 1,165 T/B 854,500 23 PTBA Bukit Asam Tbk. 2,170 2,200 2,140 2,140 -30 111,290,100 240,330,568,000 15,296 1,860.870 2,150 J 939,900 2,140 T/B 699,100 24 PTPP PP (Persero) Tbk. 995 1,000 970 980 -15 25,018,800 24,548,929,500 3,526 184.211 980 T/J 1,430,000 975 B 3,386,700 25 SCMA Surya Citra Media Tbk. 1,235 1,250 1,225 1,240 5 8,869,700 10,973,549,000 930 560.951 1,240 T/J 176,000 1,235 B 84,900 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,090 3,110 3,070 3,080 -10 111,442,600 343,796,958,000 15,856 1,618.625 3,090 J 1,134,100 3,080 T/B 4,503,400 27 TPIA Chandra Asri Petrochemical Tbk. 6,725 6,925 6,725 6,875 150 3,934,700 26,898,757,500 1,433 1,589.908 6,900 J 95,600 6,875 T/B 46,200 28 UNTR United Tractors Tbk. 18,500 18,925 18,275 18,325 -175 10,225,900 188,948,100,000 6,083 21,815.476 18,350 J 500 18,325 T/B 12,200 29 UNVR Unilever Indonesia Tbk. 8,025 8,100 8,000 8,075 50 6,440,700 51,818,232,500 2,837 206,733.231 8,075 T/J 69,900 8,050 B 18,500 30 WIKA Wijaya Karya (Persero) Tbk. 1,270 1,280 1,250 1,255 -15 16,110,200 20,356,592,000 2,736 322.578 1,255 T/J 189,000 1,250 B 979,800 Total 1,003,933,800 2,104,189,463,500 145,173 23,129,700 22,150,300 Jakarta, 14 July 2020 Trading Division