List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 22 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. 1,135 1,150 1,120 1,125 -10 38,753,200 43,985,508,500 4,107 102.273 1,130 J 2,168,200 1,125 T/B 124,800 2 AKRA AKR Corporindo Tbk. 2,490 2,730 2,500 2,700 210 49,695,900 131,525,076,000 8,807 2,151.892 2,700 T/J 99,200 2,690 B 136,300 3 ANTM Aneka Tambang Tbk. 685 705 685 685 0 192,426,100 133,630,033,000 10,929 451.638 685 T/J 514,600 680 B 2,709,600 4 ASII Astra International Tbk. 5,375 5,400 5,200 5,300 -75 29,493,500 155,724,667,500 6,940 3,790.127 5,325 J 195,300 5,300 T/B 912,100 5 BRPT Barito Pacific Tbk. 1,210 1,230 1,175 1,180 -30 60,466,100 72,069,231,500 6,697 461.424 1,185 J 224,100 1,180 T/B 200 6 BSDE Bumi Serpong Damai Tbk. 735 740 715 720 -15 36,859,500 26,713,202,000 2,298 141.037 725 J 1,781,600 720 T/B 2,521,700 7 BTPS Bank BTPN Syariah Tbk. 3,200 3,300 3,160 3,210 10 27,460,800 88,919,247,000 5,925 329.231 3,210 T/J 319,700 3,200 B 15,800 8 CPIN Charoen Pokphand Indonesia Tbk 6,000 6,075 5,925 5,925 -75 10,406,700 62,237,182,500 5,208 26,984.561 5,950 J 17,200 5,925 T/B 1,183,000 9 CTRA Ciputra Development Tbk. 655 665 640 645 -10 30,747,400 19,919,595,000 3,068 144.412 645 T/J 811,600 640 B 1,811,600 10 ERAA Erajaya Swasembada Tbk. 1,480 1,570 1,460 1,515 35 50,579,900 76,277,003,500 6,889 151.500 1,515 T/J 864,400 1,510 B 138,300 11 EXCL XL Axiata Tbk. 2,840 2,920 2,790 2,800 -40 11,019,600 31,050,857,000 4,012 142.102 2,810 J 63,700 2,800 T/B 835,300 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,325 9,425 9,325 9,375 50 5,859,000 54,867,877,500 3,473 347.544 9,400 J 510,700 9,375 T/B 79,400 13 INCO Vale Indonesia Tbk. 3,270 3,370 3,260 3,290 20 33,863,800 112,356,130,000 6,560 1,342.857 3,290 T/J 2,090,000 3,280 B 35,400 14 INDF Indofood Sukses Makmur Tbk. 6,675 6,800 6,650 6,675 0 14,452,000 96,528,817,500 6,147 1,142.608 6,675 T/J 337,900 6,650 B 1,765,700 15 INTP Indocement Tunggal Prakarsa Tbk. 12,300 12,450 12,175 12,275 -25 2,935,600 35,993,565,000 2,060 491.000 12,275 T/J 350,300 12,250 B 11,100 16 ITMG Indo Tambangraya Megah Tbk. 7,800 7,925 7,725 7,750 -50 2,790,300 21,850,025,000 2,092 55.357 7,775 J 4,300 7,750 T/B 164,300 17 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,150 1,120 1,125 -10 20,937,300 23,660,129,000 4,498 307.545 1,130 J 278,900 1,125 T/B 127,200 18 JSMR Jasa Marga (Persero) Tbk. 4,270 4,330 4,220 4,230 -40 3,951,000 16,766,400,000 2,567 249.439 4,240 J 88,500 4,230 T/B 58,700 19 KLBF Kalbe Farma Tbk. 1,520 1,640 1,520 1,575 55 365,930,700 578,827,453,000 36,784 15,361.358 1,575 T/J 4,380,500 1,570 B 1,585,200 20 LPPF Matahari Department Store Tbk. 1,510 1,530 1,445 1,450 -60 36,272,600 53,342,358,000 7,678 32.857 1,450 T/J 211,700 1,445 B 411,400 21 MNCN Media Nusantara Citra Tbk. 890 900 875 880 -10 57,226,600 50,632,095,500 5,402 97.778 880 T/J 2,023,700 875 B 4,137,900 22 PGAS Perusahaan Gas Negara Tbk. 1,155 1,230 1,160 1,220 65 414,497,900 499,366,100,000 32,756 406.667 1,225 J 1,614,100 1,220 T/B 6,316,900 23 PTBA Bukit Asam Tbk. 2,110 2,140 2,080 2,080 -30 31,878,600 67,033,228,000 6,010 1,808.696 2,090 J 69,800 2,080 T/B 5,305,000 24 PTPP PP (Persero) Tbk. 1,000 1,005 980 985 -15 19,653,800 19,460,443,500 2,255 185.150 985 T/J 113,300 980 B 4,319,100 25 SCMA Surya Citra Media Tbk. 1,225 1,245 1,210 1,225 0 19,801,300 24,269,414,500 1,651 554.166 1,225 T/J 476,200 1,220 B 690,300 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,060 3,090 3,060 3,070 10 69,462,100 213,537,350,000 10,683 1,613.369 3,080 J 1,719,600 3,070 T/B 1,489,300 27 TPIA Chandra Asri Petrochemical Tbk. 7,175 7,250 7,150 7,200 25 2,779,000 20,014,232,500 749 1,665.067 7,200 T/J 23,800 7,175 B 6,200 28 UNTR United Tractors Tbk. 19,325 20,500 19,500 20,000 675 8,892,600 178,909,627,500 6,236 23,809.524 20,000 T/J 8,500 19,975 B 5,600 29 UNVR Unilever Indonesia Tbk. 8,000 8,200 8,000 8,000 0 10,728,700 86,319,457,500 4,280 204,813.108 8,025 J 5,400 8,000 T/B 1,297,800 30 WIKA Wijaya Karya (Persero) Tbk. 1,220 1,230 1,210 1,210 -10 14,176,700 17,287,077,500 2,072 311.012 1,215 J 165,600 1,210 T/B 3,293,100 Total 1,673,998,300 3,013,073,385,000 208,833 21,532,400 41,488,300 Jakarta, 22 July 2020 Trading Division