List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 23 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. 1,125 1,145 1,120 1,130 5 64,260,600 72,666,578,000 4,965 102.727 1,135 J 4,637,800 1,130 T/B 747,500 2 AKRA AKR Corporindo Tbk. 2,700 2,740 2,650 2,720 20 27,719,700 74,904,854,000 4,892 2,167.832 2,720 T/J 818,800 2,710 B 100 3 ANTM Aneka Tambang Tbk. 685 705 685 690 5 90,668,500 63,036,988,500 5,772 454.935 695 J 4,811,500 690 T/B 850,500 4 ASII Astra International Tbk. 5,300 5,325 5,125 5,175 -125 27,787,400 144,828,340,000 8,572 3,700.737 5,200 J 177,200 5,175 T/B 356,500 5 BRPT Barito Pacific Tbk. 1,180 1,210 1,160 1,185 5 56,787,400 67,385,351,000 5,346 463.379 1,190 J 347,700 1,185 T/B 58,500 6 BSDE Bumi Serpong Damai Tbk. 720 745 720 735 15 81,847,100 60,006,540,000 2,555 143.975 740 J 1,643,500 735 T/B 2,273,500 7 BTPS Bank BTPN Syariah Tbk. 3,210 3,270 3,200 3,250 40 14,830,600 47,936,074,000 3,205 333.333 3,260 J 336,700 3,250 T/B 265,600 8 CPIN Charoen Pokphand Indonesia Tbk 5,925 6,125 5,925 6,100 175 19,177,000 116,111,700,000 6,992 27,781.573 6,125 J 781,400 6,100 T/B 422,100 9 CTRA Ciputra Development Tbk. 645 665 635 660 15 62,364,300 40,782,187,500 3,108 147.770 665 J 2,936,700 660 T/B 966,300 10 ERAA Erajaya Swasembada Tbk. 1,515 1,530 1,475 1,490 -25 19,898,800 29,700,644,000 3,263 149.000 1,490 T/J 662,100 1,485 B 237,400 11 EXCL XL Axiata Tbk. 2,800 2,870 2,800 2,820 20 10,565,300 29,800,436,000 3,611 143.117 2,820 T/J 609,700 2,810 B 32,300 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,375 9,475 9,375 9,400 25 9,044,800 85,156,090,000 4,494 348.471 9,425 J 419,700 9,400 T/B 518,900 13 INCO Vale Indonesia Tbk. 3,290 3,320 3,230 3,250 -40 10,653,100 34,696,103,000 2,492 1,326.531 3,260 J 58,000 3,250 T/B 1,117,100 14 INDF Indofood Sukses Makmur Tbk. 6,675 6,725 6,650 6,725 50 21,204,800 142,184,030,000 6,248 1,151.167 6,750 J 753,000 6,725 T/B 420,700 15 INTP Indocement Tunggal Prakarsa Tbk. 12,275 12,425 12,200 12,400 125 2,931,200 36,156,350,000 2,395 496.000 12,400 T/J 314,900 12,375 B 10,900 16 ITMG Indo Tambangraya Megah Tbk. 7,750 8,075 7,750 7,900 150 5,518,500 43,770,580,000 2,692 56.429 7,925 J 57,400 7,900 T/B 47,300 17 JPFA Japfa Comfeed Indonesia Tbk. 1,125 1,170 1,120 1,160 35 45,340,600 52,227,294,000 6,139 317.113 1,165 J 950,000 1,160 T/B 2,521,600 18 JSMR Jasa Marga (Persero) Tbk. 4,230 4,250 4,160 4,190 -40 12,125,100 50,868,240,000 4,317 247.081 4,190 T/J 1,453,100 4,180 B 20,500 19 KLBF Kalbe Farma Tbk. 1,575 1,655 1,575 1,615 40 378,713,700 614,970,919,000 35,870 15,751.487 1,615 T/J 1,706,300 1,610 B 1,842,300 20 LPPF Matahari Department Store Tbk. 1,450 1,470 1,410 1,425 -25 16,130,800 23,023,740,000 4,032 32.290 1,430 J 120,900 1,425 T/B 3,200 21 MNCN Media Nusantara Citra Tbk. 880 915 880 900 20 87,827,000 78,831,906,000 6,682 100.000 905 J 2,114,900 900 T/B 6,992,500 22 PGAS Perusahaan Gas Negara Tbk. 1,220 1,270 1,225 1,245 25 187,897,700 234,483,204,000 23,444 415.000 1,250 J 2,511,600 1,245 T/B 10,777,700 23 PTBA Bukit Asam Tbk. 2,080 2,140 2,090 2,110 30 32,352,000 68,408,784,000 5,009 1,834.783 2,120 J 666,200 2,110 T/B 860,200 24 PTPP PP (Persero) Tbk. 985 1,070 985 1,070 85 184,230,200 192,131,622,000 13,437 201.128 1,075 J 1,138,000 1,070 T/B 1,106,200 25 SCMA Surya Citra Media Tbk. 1,225 1,285 1,220 1,270 45 77,726,800 97,885,800,000 4,446 574.523 1,275 J 180,700 1,270 T/B 607,900 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,070 3,090 3,060 3,070 0 70,482,100 216,912,852,000 9,908 1,613.369 3,080 J 1,373,000 3,070 T/B 6,172,700 27 TPIA Chandra Asri Petrochemical Tbk. 7,200 7,275 7,175 7,250 50 3,417,300 24,717,745,000 925 1,676.630 7,275 J 149,100 7,250 T/B 100 28 UNTR United Tractors Tbk. 20,000 20,350 19,700 20,075 75 3,531,900 70,904,607,500 4,146 23,898.810 20,100 J 8,100 20,075 T/B 34,300 29 UNVR Unilever Indonesia Tbk. 8,000 8,075 7,975 8,050 50 18,413,300 147,481,285,000 6,835 206,093.190 8,075 J 142,300 8,050 T/B 12,800 30 WIKA Wijaya Karya (Persero) Tbk. 1,210 1,265 1,210 1,255 45 51,899,800 64,772,409,500 4,611 322.578 1,260 J 1,000,200 1,255 T/B 2,682,300 Total 1,695,347,400 3,026,743,254,000 200,403 32,880,500 41,959,500 Jakarta, 23 July 2020 Trading Division