List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 15 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 1,180 1,125 1,130 -25 60,120,300 68,884,400,500 7,127 102.727 1,135 J 504,900 1,130 T/B 1,127,900 2 AKRA AKR Corporindo Tbk. 2,450 2,510 2,470 2,480 30 13,940,900 34,767,870,000 1,828 1,976.552 2,480 T/J 511,600 2,470 B 109,300 3 ANTM Aneka Tambang Tbk. 660 675 655 655 -5 38,423,500 25,400,022,000 3,329 431.859 660 J 891,000 655 T/B 2,000,500 4 ASII Astra International Tbk. 4,950 5,200 4,970 5,150 200 64,249,400 327,858,941,500 12,896 3,682.859 5,175 J 386,000 5,150 T/B 52,300 5 BRPT Barito Pacific Tbk. 1,280 1,310 1,245 1,250 -30 61,372,600 78,107,254,500 6,255 488.797 1,255 J 22,600 1,250 T/B 1,024,900 6 BSDE Bumi Serpong Damai Tbk. 750 770 740 750 0 108,172,300 81,734,210,500 3,909 146.913 755 J 378,600 750 T/B 437,600 7 BTPS Bank BTPN Syariah Tbk. 3,210 3,330 3,210 3,220 10 20,185,100 65,620,200,000 4,694 330.256 3,230 J 3,500 3,220 T/B 87,500 8 CPIN Charoen Pokphand Indonesia Tbk 6,325 6,425 6,125 6,175 -150 12,055,300 74,889,975,000 5,896 28,123.150 6,175 T/J 73,500 6,150 B 168,400 9 CTRA Ciputra Development Tbk. 645 670 650 665 20 60,102,200 39,883,305,500 4,220 148.890 670 J 10,217,000 665 T/B 778,100 10 ERAA Erajaya Swasembada Tbk. 1,340 1,365 1,330 1,335 -5 8,954,800 12,017,566,500 2,232 133.500 1,340 J 25,500 1,335 T/B 186,100 11 EXCL XL Axiata Tbk. 2,970 2,990 2,910 2,930 -40 5,143,600 15,199,241,000 2,131 148.700 2,930 T/J 65,100 2,920 B 66,700 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,450 9,500 9,425 9,450 0 5,436,400 51,466,675,000 3,304 350.324 9,475 J 226,800 9,450 T/B 98,000 13 INCO Vale Indonesia Tbk. 3,250 3,320 3,210 3,220 -30 12,198,900 39,738,645,000 2,912 1,314.286 3,230 J 695,100 3,220 T/B 515,000 14 INDF Indofood Sukses Makmur Tbk. 6,600 6,650 6,500 6,525 -75 9,117,100 59,890,610,000 4,337 1,116.931 6,550 J 80,100 6,525 T/B 1,137,400 15 INTP Indocement Tunggal Prakarsa Tbk. 11,675 11,925 11,650 11,700 25 4,301,200 50,425,842,500 2,861 468.000 11,700 T/J 119,500 11,675 B 42,600 16 ITMG Indo Tambangraya Megah Tbk. 7,625 7,775 7,675 7,675 50 2,254,100 17,369,415,000 1,572 54.821 7,700 J 18,200 7,675 T/B 21,900 17 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,185 1,155 1,155 -10 38,329,500 44,698,616,500 4,812 315.746 1,160 J 319,500 1,155 T/B 2,740,900 18 JSMR Jasa Marga (Persero) Tbk. 4,400 4,440 4,360 4,400 0 6,599,700 28,990,468,000 2,039 259.464 4,410 J 4,600 4,400 T/B 346,000 19 KLBF Kalbe Farma Tbk. 1,505 1,525 1,505 1,510 5 26,236,800 39,749,766,000 4,308 14,727.397 1,515 J 37,000 1,510 T/B 955,000 20 LPPF Matahari Department Store Tbk. 1,385 1,405 1,375 1,380 -5 7,491,100 10,374,445,000 2,187 31.271 1,385 J 226,100 1,380 T/B 425,800 21 MNCN Media Nusantara Citra Tbk. 905 930 900 905 0 127,985,300 116,698,859,000 8,290 100.556 910 J 2,889,100 905 T/B 9,363,700 22 PGAS Perusahaan Gas Negara Tbk. 1,165 1,190 1,150 1,155 -10 97,700,600 114,047,553,500 5,061 385.000 1,160 J 668,500 1,155 T/B 9,328,000 23 PTBA Bukit Asam Tbk. 2,140 2,190 2,130 2,150 10 51,534,200 110,870,662,000 6,714 1,869.565 2,150 T/J 625,800 2,140 B 1,501,600 24 PTPP PP (Persero) Tbk. 980 1,015 980 990 10 68,027,100 68,064,070,000 4,048 186.090 995 J 398,500 990 T/B 2,152,500 25 SCMA Surya Citra Media Tbk. 1,240 1,260 1,230 1,235 -5 9,142,600 11,345,412,500 844 558.690 1,240 J 38,600 1,235 T/B 202,100 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,080 3,130 3,080 3,090 10 102,304,100 317,134,215,000 10,843 1,623.880 3,100 J 3,150,500 3,090 T/B 499,300 27 TPIA Chandra Asri Petrochemical Tbk. 6,875 7,100 6,900 7,025 150 5,050,000 35,535,942,500 2,051 1,624.597 7,025 T/J 23,400 7,000 B 354,900 28 UNTR United Tractors Tbk. 18,325 18,650 18,250 18,250 -75 4,518,100 83,177,100,000 3,106 21,726.190 18,300 J 52,000 18,250 T/B 225,800 29 UNVR Unilever Indonesia Tbk. 8,075 8,125 8,050 8,050 -25 10,766,900 87,135,295,000 4,453 206,093.190 8,075 J 12,900 8,050 T/B 580,100 30 WIKA Wijaya Karya (Persero) Tbk. 1,255 1,300 1,260 1,260 5 36,662,200 46,857,208,500 3,888 323.863 1,265 J 200,100 1,260 T/B 967,700 Total 1,078,375,900 2,157,933,788,000 132,147 22,865,600 37,497,600 Jakarta, 15 July 2020 Trading Division