List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 17 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. 1,110 1,160 1,110 1,155 45 93,909,100 107,591,512,000 7,982 105.000 1,155 T/J 3,443,500 1,150 B 367,900 2 AKRA AKR Corporindo Tbk. 2,480 2,500 2,440 2,480 0 10,884,100 26,931,227,000 1,458 1,976.552 2,480 T/J 74,900 2,470 B 188,600 3 ANTM Aneka Tambang Tbk. 650 660 645 660 10 21,499,000 14,080,895,500 2,626 435.155 660 T/J 7,195,700 655 B 1,619,800 4 ASII Astra International Tbk. 5,250 5,300 5,200 5,200 -50 46,235,300 241,689,717,500 6,340 3,718.615 5,225 J 19,900 5,200 T/B 1,818,100 5 BRPT Barito Pacific Tbk. 1,250 1,270 1,235 1,255 5 36,200,300 45,227,571,000 2,835 490.752 1,255 T/J 112,100 1,250 B 55,200 6 BSDE Bumi Serpong Damai Tbk. 750 755 740 745 -5 39,869,000 29,807,309,500 2,368 145.934 745 T/J 4,758,100 740 B 3,792,700 7 BTPS Bank BTPN Syariah Tbk. 3,190 3,210 3,140 3,190 0 6,116,800 19,455,484,000 2,695 327.179 3,190 T/J 21,700 3,180 B 10,600 8 CPIN Charoen Pokphand Indonesia Tbk 6,175 6,175 6,075 6,125 -50 9,627,100 58,794,092,500 2,897 27,895.432 6,125 T/J 421,700 6,100 B 1,025,100 9 CTRA Ciputra Development Tbk. 655 665 645 645 -10 18,408,800 11,955,578,000 2,163 144.412 650 J 895,200 645 T/B 200,500 10 ERAA Erajaya Swasembada Tbk. 1,375 1,490 1,375 1,455 80 87,050,500 125,817,444,000 13,180 145.500 1,455 T/J 454,800 1,450 B 466,600 11 EXCL XL Axiata Tbk. 2,870 2,900 2,780 2,850 -20 5,311,100 15,172,202,000 2,469 144.640 2,860 J 11,800 2,850 T/B 97,500 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,575 9,650 9,125 9,275 -300 18,966,400 176,994,885,000 10,558 343.837 9,300 J 145,500 9,275 T/B 803,700 13 INCO Vale Indonesia Tbk. 3,190 3,240 3,170 3,200 10 9,348,000 29,962,615,000 2,283 1,306.122 3,200 T/J 509,600 3,190 B 119,900 14 INDF Indofood Sukses Makmur Tbk. 6,625 6,700 6,525 6,550 -75 23,964,500 157,327,082,500 7,930 1,121.211 6,575 J 104,700 6,550 T/B 2,244,100 15 INTP Indocement Tunggal Prakarsa Tbk. 11,975 12,275 12,000 12,175 200 6,411,700 78,188,112,500 4,507 487.000 12,200 J 58,400 12,175 T/B 93,100 16 ITMG Indo Tambangraya Megah Tbk. 7,675 8,100 7,650 7,850 175 9,901,300 78,264,670,000 6,215 56.071 7,850 T/J 58,000 7,825 B 83,500 17 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,175 1,160 1,160 -5 12,899,700 15,003,997,000 3,033 317.113 1,165 J 476,400 1,160 T/B 362,600 18 JSMR Jasa Marga (Persero) Tbk. 4,390 4,450 4,310 4,400 10 5,019,100 22,143,440,000 1,681 259.464 4,410 J 40,800 4,400 T/B 22,900 19 KLBF Kalbe Farma Tbk. 1,485 1,500 1,450 1,465 -20 17,736,000 26,172,868,500 3,230 14,288.501 1,470 J 57,800 1,465 T/B 84,000 20 LPPF Matahari Department Store Tbk. 1,380 1,390 1,350 1,350 -30 15,245,100 20,758,139,500 4,380 30.591 1,355 J 26,200 1,350 T/B 330,200 21 MNCN Media Nusantara Citra Tbk. 915 920 895 900 -15 58,129,000 52,737,768,000 5,228 100.000 905 J 814,700 900 T/B 1,506,500 22 PGAS Perusahaan Gas Negara Tbk. 1,160 1,170 1,145 1,160 0 50,234,900 58,410,249,500 3,485 386.667 1,165 J 1,631,400 1,160 T/B 220,100 23 PTBA Bukit Asam Tbk. 2,120 2,170 2,110 2,140 20 59,441,700 127,626,146,000 6,883 1,860.870 2,140 T/J 6,272,700 2,130 B 2,648,700 24 PTPP PP (Persero) Tbk. 995 1,005 985 985 -10 19,356,400 19,143,265,500 2,245 185.150 990 J 894,000 985 T/B 919,600 25 SCMA Surya Citra Media Tbk. 1,215 1,240 1,215 1,235 20 11,641,200 14,346,925,500 739 558.690 1,235 T/J 73,700 1,230 B 13,400 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,100 3,110 3,060 3,060 -40 112,416,300 346,262,492,000 15,099 1,608.114 3,070 J 187,500 3,060 T/B 17,035,100 27 TPIA Chandra Asri Petrochemical Tbk. 7,050 7,100 7,000 7,100 50 2,627,900 18,554,592,500 739 1,641.941 7,100 T/J 125,700 7,075 B 4,500 28 UNTR United Tractors Tbk. 18,325 18,750 18,100 18,450 125 6,114,000 112,817,860,000 3,582 21,964.286 18,450 T/J 74,500 18,425 B 10,500 29 UNVR Unilever Indonesia Tbk. 8,100 8,125 7,900 8,125 25 5,335,500 43,173,195,000 3,736 208,013.313 8,125 T/J 823,600 8,100 B 96,900 30 WIKA Wijaya Karya (Persero) Tbk. 1,265 1,290 1,250 1,250 -15 18,321,800 22,999,328,000 2,932 321.293 1,255 J 303,000 1,250 T/B 1,437,600 Total 838,221,600 2,117,410,665,000 135,498 30,087,600 37,679,500 Jakarta, 17 July 2020 Trading Division