List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 27 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. 1,090 1,110 1,080 1,110 20 26,677,900 29,413,778,500 3,921 100.909 1,110 T/J 109,200 1,105 B 202,200 2 AKRA AKR Corporindo Tbk. 2,640 2,890 2,660 2,850 210 43,813,300 122,397,268,000 7,354 2,271.441 2,850 T/J 900 2,840 B 284,400 3 ANTM Aneka Tambang Tbk. 685 725 690 725 40 197,203,700 140,560,717,500 12,922 478.011 725 T/J 11,414,000 720 B 2,846,600 4 ASII Astra International Tbk. 5,050 5,150 5,025 5,125 75 17,645,200 90,000,560,000 4,520 3,664.981 5,150 J 894,300 5,125 T/B 116,600 5 BRPT Barito Pacific Tbk. 1,175 1,150 1,095 1,095 -80 84,700,300 93,642,711,000 8,736 428.186 1,095 T/J 46,809,000 0 B 0 6 BSDE Bumi Serpong Damai Tbk. 715 755 710 730 15 61,282,300 44,579,549,000 2,355 142.996 735 J 3,019,300 730 T/B 2,098,700 7 BTPS Bank BTPN Syariah Tbk. 3,190 3,250 3,150 3,180 -10 3,212,200 10,228,317,000 1,315 326.154 3,190 J 78,400 3,180 T/B 1,037,700 8 CPIN Charoen Pokphand Indonesia Tbk 6,000 6,175 6,025 6,175 175 10,290,300 63,006,955,000 5,006 28,123.150 6,200 J 441,600 6,175 T/B 164,700 9 CTRA Ciputra Development Tbk. 645 675 650 655 10 62,572,800 41,600,591,000 3,738 146.651 660 J 726,400 655 T/B 316,400 10 ERAA Erajaya Swasembada Tbk. 1,460 1,500 1,460 1,495 35 10,345,800 15,360,417,000 2,193 149.500 1,495 T/J 4,763,700 1,490 B 484,200 11 EXCL XL Axiata Tbk. 2,760 2,820 2,770 2,800 40 5,974,800 16,712,659,000 1,718 142.102 2,800 T/J 61,800 2,790 B 86,500 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,175 9,300 9,000 9,000 -175 12,846,800 116,836,805,000 7,348 333.642 9,025 J 500 9,000 T/B 94,400 13 INCO Vale Indonesia Tbk. 3,280 3,490 3,310 3,470 190 29,558,200 100,397,915,000 5,066 1,416.327 3,470 T/J 529,000 3,460 B 147,100 14 INDF Indofood Sukses Makmur Tbk. 6,475 6,525 6,450 6,475 0 6,303,500 40,791,250,000 3,279 1,108.372 6,475 T/J 591,200 6,450 B 257,500 15 INTP Indocement Tunggal Prakarsa Tbk. 12,225 12,350 12,250 12,300 75 1,946,500 23,942,820,000 1,593 492.000 12,325 J 2,000 12,300 T/B 72,800 16 ITMG Indo Tambangraya Megah Tbk. 7,675 8,000 7,675 8,000 325 6,373,500 50,590,715,000 3,214 57.143 8,025 J 93,400 8,000 T/B 689,000 17 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,140 1,115 1,130 0 13,910,100 15,662,998,000 3,046 308.912 1,135 J 468,400 1,130 T/B 579,600 18 JSMR Jasa Marga (Persero) Tbk. 4,040 4,100 4,020 4,070 30 5,359,300 21,687,632,000 2,400 240.004 4,080 J 51,700 4,070 T/B 945,500 19 KLBF Kalbe Farma Tbk. 1,570 1,610 1,530 1,550 -20 108,755,400 169,406,812,500 11,873 15,117.527 1,550 T/J 307,600 1,545 B 1,008,800 20 LPPF Matahari Department Store Tbk. 1,400 1,400 1,325 1,325 -75 25,816,700 34,896,636,500 4,476 30.024 1,330 J 173,000 1,325 T/B 353,100 21 MNCN Media Nusantara Citra Tbk. 885 905 870 875 -10 64,049,000 56,604,356,000 5,261 97.222 880 J 5,949,400 875 T/B 1,922,900 22 PGAS Perusahaan Gas Negara Tbk. 1,220 1,250 1,210 1,230 10 67,576,100 83,418,259,000 8,299 410.000 1,235 J 525,700 1,230 T/B 4,141,000 23 PTBA Bukit Asam Tbk. 2,070 2,110 2,070 2,080 10 23,222,200 48,446,734,000 4,463 1,808.696 2,090 J 769,500 2,080 T/B 828,500 24 PTPP PP (Persero) Tbk. 1,045 1,050 1,000 1,000 -45 58,708,100 59,709,122,500 5,571 187.970 1,005 J 187,200 1,000 T/B 3,184,600 25 SCMA Surya Citra Media Tbk. 1,275 1,325 1,280 1,305 30 41,665,500 54,393,432,500 3,464 590.356 1,310 J 260,400 1,305 T/B 28,100 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,020 3,050 3,020 3,040 20 58,708,800 178,311,150,000 8,862 1,597.604 3,050 J 2,427,000 3,040 T/B 715,900 27 TPIA Chandra Asri Petrochemical Tbk. 7,450 7,450 6,950 6,950 -500 6,419,900 44,754,585,000 2,528 1,607.252 6,950 T/J 913,600 0 B 0 28 UNTR United Tractors Tbk. 19,450 21,000 19,600 21,000 1,550 8,990,700 185,473,390,000 6,320 25,000.000 21,000 T/J 449,900 20,975 B 16,300 29 UNVR Unilever Indonesia Tbk. 8,050 8,100 8,000 8,075 25 6,391,600 51,396,362,500 3,318 206,733.231 8,075 T/J 564,700 8,050 B 100 30 WIKA Wijaya Karya (Persero) Tbk. 1,230 1,245 1,210 1,210 -20 9,769,700 11,904,942,500 1,871 311.012 1,215 J 307,000 1,210 T/B 1,719,700 Total 1,080,090,200 2,016,129,441,000 146,030 82,889,800 24,342,900 Jakarta, 27 July 2020 Trading Division