List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 29 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 1,095 1,070 1,085 -5 32,109,100 34,684,994,000 5,519 98.636 1,085 T/J 1,063,700 1,080 B 285,900 2 AKRA AKR Corporindo Tbk. 2,820 2,890 2,800 2,850 30 18,767,800 53,364,225,000 2,976 2,271.441 2,850 T/J 21,500 2,840 B 119,600 3 ANTM Aneka Tambang Tbk. 720 740 710 730 10 79,691,500 57,996,380,500 6,422 481.308 735 J 3,848,900 730 T/B 6,277,400 4 ASII Astra International Tbk. 5,175 5,225 5,050 5,075 -100 32,010,100 163,805,700,000 6,188 3,629.225 5,100 J 162,600 5,075 T/B 674,100 5 BRPT Barito Pacific Tbk. 1,020 1,030 950 950 -70 57,125,700 54,282,966,500 4,932 371.486 950 T/J 31,181,100 0 B 0 6 BSDE Bumi Serpong Damai Tbk. 725 775 715 715 -10 21,212,100 15,345,646,000 1,595 140.057 720 J 217,400 715 T/B 5,241,400 7 BTPS Bank BTPN Syariah Tbk. 3,240 3,530 3,200 3,430 190 52,035,200 178,871,309,000 14,998 351.795 3,430 T/J 343,100 3,420 B 177,000 8 CPIN Charoen Pokphand Indonesia Tbk 6,200 6,250 6,125 6,200 0 5,735,800 35,418,672,500 3,340 28,237.009 6,200 T/J 910,100 6,175 B 70,200 9 CTRA Ciputra Development Tbk. 665 675 650 655 -10 51,575,700 33,900,920,000 2,476 146.651 655 T/J 1,823,500 650 B 510,500 10 ERAA Erajaya Swasembada Tbk. 1,445 1,460 1,400 1,450 5 13,947,500 19,927,646,500 4,958 145.000 1,450 T/J 315,400 1,445 B 297,000 11 EXCL XL Axiata Tbk. 2,730 2,710 2,540 2,540 -190 57,573,700 147,550,793,000 12,242 128.907 2,540 T/J 1,106,500 0 B 0 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,050 9,125 9,050 9,125 75 6,255,400 56,864,287,500 3,941 338.276 9,125 T/J 647,600 9,100 B 3,100 13 INCO Vale Indonesia Tbk. 3,430 3,460 3,360 3,400 -30 17,851,000 60,794,139,000 3,928 1,387.755 3,400 T/J 167,300 3,390 B 39,900 14 INDF Indofood Sukses Makmur Tbk. 6,425 6,450 6,350 6,400 -25 7,944,800 50,712,285,000 4,947 1,095.534 6,400 T/J 199,900 6,375 B 341,600 15 INTP Indocement Tunggal Prakarsa Tbk. 12,350 12,600 12,400 12,400 50 6,969,200 86,984,220,000 3,625 496.000 12,425 J 100 12,400 T/B 210,900 16 ITMG Indo Tambangraya Megah Tbk. 8,050 8,125 7,825 7,900 -150 2,774,000 21,904,377,500 2,464 56.429 7,900 T/J 4,600 7,875 B 62,900 17 JPFA Japfa Comfeed Indonesia Tbk. 1,125 1,135 1,100 1,105 -20 24,456,100 27,135,978,500 4,858 302.078 1,110 J 219,000 1,105 T/B 268,100 18 JSMR Jasa Marga (Persero) Tbk. 4,030 4,060 3,960 3,990 -40 5,734,800 23,061,592,000 3,292 235.287 4,000 J 186,500 3,990 T/B 494,900 19 KLBF Kalbe Farma Tbk. 1,515 1,555 1,515 1,525 10 87,768,200 134,711,579,000 8,589 14,873.696 1,525 T/J 1,866,400 1,520 B 2,434,500 20 LPPF Matahari Department Store Tbk. 1,330 1,360 1,305 1,315 -15 16,786,500 22,217,793,500 3,621 29.798 1,320 J 57,200 1,315 T/B 1,170,000 21 MNCN Media Nusantara Citra Tbk. 855 860 835 840 -15 69,948,900 59,044,850,500 7,325 93.333 840 T/J 2,036,800 835 B 6,226,000 22 PGAS Perusahaan Gas Negara Tbk. 1,220 1,250 1,205 1,230 10 100,171,500 123,240,191,500 11,798 410.000 1,235 J 1,923,100 1,230 T/B 4,456,100 23 PTBA Bukit Asam Tbk. 2,080 2,090 2,050 2,070 -10 14,713,800 30,416,074,000 4,133 1,800.000 2,070 T/J 1,495,900 2,060 B 2,087,900 24 PTPP PP (Persero) Tbk. 995 1,025 990 1,005 10 40,513,400 40,930,672,500 3,667 188.910 1,010 J 1,040,900 1,005 T/B 1,506,000 25 SCMA Surya Citra Media Tbk. 1,305 1,310 1,275 1,280 -25 17,100,800 21,996,705,500 1,209 579.047 1,280 T/J 73,400 1,275 B 791,400 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,020 3,050 3,000 3,000 -20 114,352,000 344,924,322,000 19,378 1,576.582 3,010 J 223,100 3,000 T/B 3,891,000 27 TPIA Chandra Asri Petrochemical Tbk. 6,800 7,100 6,675 7,100 300 4,242,100 29,295,465,000 1,808 1,641.941 7,100 T/J 116,700 7,075 B 24,900 28 UNTR United Tractors Tbk. 21,600 22,000 21,075 21,500 -100 3,823,200 82,578,815,000 4,685 25,595.238 21,500 T/J 11,100 21,475 B 5,700 29 UNVR Unilever Indonesia Tbk. 8,150 8,300 8,125 8,250 100 18,793,500 154,276,487,500 7,603 211,213.518 8,275 J 307,300 8,250 T/B 86,600 30 WIKA Wijaya Karya (Persero) Tbk. 1,210 1,235 1,200 1,205 -5 12,971,300 15,750,541,000 2,242 309.726 1,210 J 59,500 1,205 T/B 1,986,700 Total 994,954,700 2,181,989,629,500 168,759 51,630,200 39,741,300 Jakarta, 29 July 2020 Trading Division