List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 24 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. 1,130 1,135 1,085 1,090 -40 57,475,100 63,382,594,500 7,011 99.091 1,095 J 1,157,000 1,090 T/B 1,607,300 2 AKRA AKR Corporindo Tbk. 2,720 2,730 2,610 2,640 -80 14,638,900 39,015,895,000 2,018 2,104.072 2,650 J 27,500 2,640 T/B 247,300 3 ANTM Aneka Tambang Tbk. 690 705 685 685 -5 134,255,200 93,060,995,500 6,672 451.638 685 T/J 3,175,000 680 B 6,625,300 4 ASII Astra International Tbk. 5,175 5,175 5,000 5,050 -125 32,338,100 163,827,755,000 7,986 3,611.347 5,075 J 32,700 5,050 T/B 2,766,100 5 BRPT Barito Pacific Tbk. 1,185 1,190 1,165 1,175 -10 27,929,400 32,933,142,000 3,037 459.469 1,175 T/J 38,100 1,170 B 1,044,700 6 BSDE Bumi Serpong Damai Tbk. 735 755 705 715 -20 53,895,400 38,489,562,500 3,132 140.057 715 T/J 9,446,200 710 B 1,962,800 7 BTPS Bank BTPN Syariah Tbk. 3,250 3,250 3,160 3,190 -60 6,080,500 19,428,539,000 1,957 327.179 3,190 T/J 43,800 3,180 B 85,400 8 CPIN Charoen Pokphand Indonesia Tbk 6,100 6,125 6,000 6,000 -100 10,647,900 64,419,115,000 4,808 27,326.137 6,025 J 24,700 6,000 T/B 309,900 9 CTRA Ciputra Development Tbk. 660 660 640 645 -15 28,106,500 18,151,068,500 1,568 144.412 650 J 276,700 645 T/B 287,400 10 ERAA Erajaya Swasembada Tbk. 1,490 1,480 1,450 1,460 -30 8,672,800 12,647,211,500 2,644 146.000 1,460 T/J 36,900 1,455 B 52,500 11 EXCL XL Axiata Tbk. 2,820 2,860 2,740 2,760 -60 11,446,400 32,112,257,000 3,497 140.072 2,770 J 237,200 2,760 T/B 77,800 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,400 9,325 9,175 9,175 -225 9,935,000 91,500,240,000 6,704 340.130 9,200 J 11,071,600 9,175 T/B 889,500 13 INCO Vale Indonesia Tbk. 3,250 3,410 3,270 3,280 30 42,603,800 142,247,091,000 8,205 1,338.776 3,280 T/J 4,499,600 3,270 B 143,200 14 INDF Indofood Sukses Makmur Tbk. 6,725 6,525 6,450 6,475 -250 13,204,100 85,635,670,000 7,926 1,108.372 6,500 J 1,049,400 6,475 T/B 660,600 15 INTP Indocement Tunggal Prakarsa Tbk. 12,400 12,425 12,175 12,225 -175 5,844,900 71,631,872,500 3,150 489.000 12,225 T/J 358,100 12,200 B 1,677,400 16 ITMG Indo Tambangraya Megah Tbk. 7,900 7,900 7,650 7,675 -225 3,677,500 28,468,575,000 2,966 54.821 7,700 J 21,400 7,675 T/B 147,100 17 JPFA Japfa Comfeed Indonesia Tbk. 1,160 1,165 1,120 1,130 -30 25,838,800 29,414,402,500 5,286 308.912 1,130 T/J 5,600 1,125 B 1,393,100 18 JSMR Jasa Marga (Persero) Tbk. 4,190 4,180 4,010 4,040 -150 15,587,000 63,310,243,000 5,056 238.235 4,050 J 55,000 4,040 T/B 102,800 19 KLBF Kalbe Farma Tbk. 1,615 1,635 1,510 1,570 -45 210,299,200 333,207,021,000 23,267 15,312.591 1,570 T/J 17,800 1,565 B 1,875,500 20 LPPF Matahari Department Store Tbk. 1,425 1,430 1,390 1,400 -25 8,930,700 12,526,817,000 2,137 31.724 1,405 J 40,300 1,400 T/B 65,900 21 MNCN Media Nusantara Citra Tbk. 900 910 885 885 -15 40,369,300 35,908,702,000 4,155 98.333 885 T/J 13,030,400 880 B 4,462,600 22 PGAS Perusahaan Gas Negara Tbk. 1,245 1,260 1,210 1,220 -25 110,530,200 136,045,190,000 11,228 406.667 1,225 J 3,871,400 1,220 T/B 1,973,900 23 PTBA Bukit Asam Tbk. 2,110 2,120 2,070 2,070 -40 31,699,900 66,086,780,000 6,097 1,800.000 2,080 J 2,367,800 2,070 T/B 2,929,300 24 PTPP PP (Persero) Tbk. 1,070 1,075 1,040 1,045 -25 72,045,900 76,038,017,500 5,991 196.429 1,045 T/J 1,013,800 1,040 B 1,730,900 25 SCMA Surya Citra Media Tbk. 1,270 1,285 1,240 1,275 5 50,369,700 63,600,005,500 2,367 576.785 1,280 J 481,800 1,275 T/B 10,400,700 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,070 3,080 3,020 3,020 -50 137,265,100 416,780,561,000 28,087 1,587.093 3,030 J 365,400 3,020 T/B 10,649,500 27 TPIA Chandra Asri Petrochemical Tbk. 7,250 7,500 7,300 7,450 200 7,319,300 54,452,780,000 1,961 1,722.882 7,450 T/J 53,000 7,425 B 97,900 28 UNTR United Tractors Tbk. 20,075 20,125 19,250 19,450 -625 2,456,700 48,121,777,500 3,852 23,154.762 19,450 T/J 101,000 19,425 B 22,600 29 UNVR Unilever Indonesia Tbk. 8,050 8,100 8,000 8,050 0 12,211,100 98,304,225,000 5,246 206,093.190 8,050 T/J 30,100 8,025 B 327,400 30 WIKA Wijaya Karya (Persero) Tbk. 1,255 1,265 1,225 1,230 -25 21,809,800 26,950,272,500 2,399 316.152 1,230 T/J 451,300 1,225 B 838,100 Total 1,207,484,200 2,457,698,378,500 180,410 53,380,600 55,454,500 Jakarta, 24 July 2020 Trading Division