List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 28 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 1,125 1,075 1,090 -20 85,970,300 94,516,198,000 7,897 99.091 1,095 J 312,000 1,090 T/B 544,400 2 AKRA AKR Corporindo Tbk. 2,850 2,890 2,810 2,820 -30 27,726,200 78,968,099,000 4,587 2,247.531 2,820 T/J 23,700 2,810 B 568,600 3 ANTM Aneka Tambang Tbk. 725 755 715 720 -5 186,698,000 137,608,094,000 14,061 474.715 720 T/J 4,851,400 715 B 3,569,800 4 ASII Astra International Tbk. 5,125 5,225 5,100 5,175 50 30,210,400 155,947,310,000 4,886 3,700.737 5,175 T/J 768,300 5,150 B 55,200 5 BRPT Barito Pacific Tbk. 1,095 1,085 1,020 1,020 -75 32,173,500 32,859,285,000 2,899 398.858 1,020 T/J 77,597,800 0 B 0 6 BSDE Bumi Serpong Damai Tbk. 730 780 725 725 -5 44,478,200 32,497,984,500 2,367 142.016 730 J 135,900 725 T/B 3,433,000 7 BTPS Bank BTPN Syariah Tbk. 3,180 3,240 3,190 3,240 60 5,784,200 18,602,247,000 1,409 332.308 3,240 T/J 211,700 3,230 B 14,100 8 CPIN Charoen Pokphand Indonesia Tbk 6,175 6,350 6,125 6,200 25 12,907,500 79,916,725,000 4,826 28,237.009 6,225 J 413,200 6,200 T/B 159,500 9 CTRA Ciputra Development Tbk. 655 675 655 665 10 26,661,500 17,768,195,000 2,108 148.890 665 T/J 185,300 660 B 325,400 10 ERAA Erajaya Swasembada Tbk. 1,495 1,510 1,440 1,445 -50 11,124,200 16,220,857,500 3,089 144.500 1,450 J 158,100 1,445 T/B 427,900 11 EXCL XL Axiata Tbk. 2,800 2,840 2,710 2,730 -70 14,211,600 39,122,208,000 4,074 138.550 2,730 T/J 489,600 2,720 B 105,200 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,000 9,150 9,000 9,050 50 9,219,900 83,734,887,500 5,192 335.496 9,050 T/J 1,866,900 9,025 B 110,700 13 INCO Vale Indonesia Tbk. 3,470 3,590 3,380 3,430 -40 29,028,200 101,143,511,000 6,136 1,400.000 3,430 T/J 6,810,700 3,420 B 8,800 14 INDF Indofood Sukses Makmur Tbk. 6,475 6,500 6,400 6,425 -50 9,564,800 61,462,280,000 4,538 1,099.813 6,425 T/J 584,300 6,400 B 450,700 15 INTP Indocement Tunggal Prakarsa Tbk. 12,300 12,700 12,250 12,350 50 4,850,100 60,291,787,500 2,742 494.000 12,350 T/J 13,500 12,325 B 200 16 ITMG Indo Tambangraya Megah Tbk. 8,000 8,350 8,025 8,050 50 6,011,200 48,776,290,000 3,922 57.500 8,075 J 29,800 8,050 T/B 11,400 17 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,145 1,120 1,125 -5 14,160,000 15,972,795,000 2,595 307.545 1,130 J 296,900 1,125 T/B 531,700 18 JSMR Jasa Marga (Persero) Tbk. 4,070 4,120 4,020 4,030 -40 6,841,500 27,729,202,000 2,367 237.646 4,040 J 53,100 4,030 T/B 179,500 19 KLBF Kalbe Farma Tbk. 1,550 1,570 1,510 1,515 -35 72,817,700 111,218,593,000 10,144 14,776.163 1,520 J 293,500 1,515 T/B 1,295,900 20 LPPF Matahari Department Store Tbk. 1,325 1,425 1,310 1,330 5 27,245,700 37,392,657,000 5,553 30.138 1,335 J 82,100 1,330 T/B 1,368,800 21 MNCN Media Nusantara Citra Tbk. 875 885 850 855 -20 95,713,000 82,315,278,500 9,560 95.000 860 J 1,401,900 855 T/B 838,800 22 PGAS Perusahaan Gas Negara Tbk. 1,230 1,245 1,210 1,220 -10 56,839,200 69,514,522,000 5,305 406.667 1,220 T/J 682,600 1,215 B 2,330,700 23 PTBA Bukit Asam Tbk. 2,080 2,110 2,050 2,080 0 30,856,500 64,115,345,000 6,695 1,808.696 2,080 T/J 9,700 2,070 B 67,000 24 PTPP PP (Persero) Tbk. 1,000 1,025 985 995 -5 51,172,700 51,400,531,500 4,133 187.030 1,000 J 384,100 995 T/B 307,400 25 SCMA Surya Citra Media Tbk. 1,305 1,315 1,290 1,305 0 9,939,200 12,919,765,000 889 590.356 1,310 J 351,400 1,305 T/B 5,352,900 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,040 3,050 3,010 3,020 -20 102,705,300 310,251,724,000 15,883 1,587.093 3,030 J 980,800 3,020 T/B 4,792,900 27 TPIA Chandra Asri Petrochemical Tbk. 6,950 6,950 6,475 6,800 -150 5,806,700 38,648,445,000 2,506 1,572.563 6,800 T/J 3,400 6,775 B 100 28 UNTR United Tractors Tbk. 21,000 22,325 21,125 21,600 600 9,975,800 216,821,312,500 8,452 25,714.286 21,600 T/J 360,400 21,550 B 1,800 29 UNVR Unilever Indonesia Tbk. 8,075 8,150 8,075 8,150 75 16,665,100 135,478,015,000 5,236 208,653.354 8,175 J 834,800 8,150 T/B 796,900 30 WIKA Wijaya Karya (Persero) Tbk. 1,210 1,225 1,200 1,210 0 6,508,700 7,874,220,000 1,454 311.012 1,210 T/J 150,200 1,205 B 1,049,800 Total 1,043,866,900 2,241,088,364,500 155,505 100,337,100 28,699,100 Jakarta, 28 July 2020 Trading Division