List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 30 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. 1,085 1,100 1,075 1,085 0 41,227,100 44,685,951,500 5,027 98.636 1,085 T/J 881,600 1,080 B 457,300 2 AKRA AKR Corporindo Tbk. 2,850 2,930 2,850 2,880 30 32,917,500 94,802,823,000 4,525 2,295.351 2,890 J 36,600 2,880 T/B 278,200 3 ANTM Aneka Tambang Tbk. 730 740 720 730 0 68,996,600 50,390,271,500 4,642 481.308 735 J 5,835,000 730 T/B 440,300 4 ASII Astra International Tbk. 5,075 5,225 5,000 5,150 75 32,720,500 167,986,160,000 5,876 3,682.859 5,150 T/J 1,087,900 5,125 B 91,100 5 BRPT Barito Pacific Tbk. 950 1,050 885 950 0 396,283,500 380,816,400,000 30,290 371.486 955 J 147,900 950 T/B 23,073,300 6 BSDE Bumi Serpong Damai Tbk. 715 765 690 690 -25 71,553,200 49,989,083,500 4,160 135.160 695 J 700 690 T/B 9,326,700 7 BTPS Bank BTPN Syariah Tbk. 3,430 3,490 3,380 3,450 20 25,228,900 87,091,990,000 5,396 353.846 3,460 J 53,100 3,450 T/B 1,466,300 8 CPIN Charoen Pokphand Indonesia Tbk 6,200 6,250 6,075 6,225 25 10,088,200 62,314,205,000 4,068 28,350.868 6,225 T/J 934,200 6,200 B 8,700 9 CTRA Ciputra Development Tbk. 655 665 645 655 0 21,089,900 13,822,507,000 1,870 146.651 660 J 158,700 655 T/B 1,216,600 10 ERAA Erajaya Swasembada Tbk. 1,450 1,480 1,410 1,470 20 24,865,100 35,958,041,000 3,472 147.000 1,475 J 404,000 1,470 T/B 206,100 11 EXCL XL Axiata Tbk. 2,540 2,560 2,410 2,500 -40 60,590,100 150,929,016,000 8,923 126.877 2,510 J 57,900 2,500 T/B 3,009,200 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,125 9,200 9,075 9,200 75 8,499,300 77,661,430,000 4,231 341.057 9,200 T/J 884,700 9,175 B 100 13 INCO Vale Indonesia Tbk. 3,400 3,510 3,410 3,420 20 11,143,500 38,407,974,000 2,852 1,395.918 3,420 T/J 1,491,500 3,410 B 108,200 14 INDF Indofood Sukses Makmur Tbk. 6,400 6,500 6,400 6,450 50 10,514,000 67,783,517,500 5,532 1,104.093 6,475 J 211,700 6,450 T/B 34,400 15 INTP Indocement Tunggal Prakarsa Tbk. 12,400 12,500 12,350 12,375 -25 7,584,200 94,009,360,000 3,172 495.000 12,375 T/J 1,926,800 12,350 B 143,800 16 ITMG Indo Tambangraya Megah Tbk. 7,900 7,950 7,800 7,900 0 3,453,200 27,174,725,000 1,771 56.429 7,900 T/J 43,400 7,875 B 41,300 17 JPFA Japfa Comfeed Indonesia Tbk. 1,105 1,110 1,055 1,060 -45 57,596,600 61,325,230,500 8,030 289.776 1,060 T/J 11,400 1,055 B 2,038,000 18 JSMR Jasa Marga (Persero) Tbk. 3,990 4,020 3,900 3,930 -60 10,167,500 39,963,275,000 4,539 231.749 3,930 T/J 963,900 3,920 B 36,300 19 KLBF Kalbe Farma Tbk. 1,525 1,575 1,530 1,565 40 104,773,100 163,649,058,500 11,728 15,263.825 1,565 T/J 2,079,800 1,560 B 512,600 20 LPPF Matahari Department Store Tbk. 1,315 1,345 1,285 1,305 -10 21,468,200 28,111,333,500 3,598 29.571 1,310 J 12,000 1,305 T/B 1,778,300 21 MNCN Media Nusantara Citra Tbk. 840 845 810 820 -20 127,603,700 104,924,110,500 21,009 91.111 825 J 1,797,900 820 T/B 590,700 22 PGAS Perusahaan Gas Negara Tbk. 1,230 1,280 1,230 1,265 35 221,126,300 278,874,403,500 13,739 421.667 1,265 T/J 1,031,600 1,260 B 728,700 23 PTBA Bukit Asam Tbk. 2,070 2,090 2,020 2,030 -40 46,692,000 95,178,717,000 8,975 1,765.217 2,040 J 224,600 2,030 T/B 626,400 24 PTPP PP (Persero) Tbk. 1,005 1,015 970 975 -30 43,731,100 42,934,517,500 4,752 183.271 975 T/J 4,605,900 970 B 2,983,000 25 SCMA Surya Citra Media Tbk. 1,280 1,305 1,250 1,285 5 39,852,400 51,004,045,500 2,855 581.309 1,285 T/J 498,600 1,280 B 1,100,000 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,000 3,050 3,000 3,050 50 95,785,000 290,441,720,000 11,898 1,602.859 3,050 T/J 1,785,900 3,040 B 151,300 27 TPIA Chandra Asri Petrochemical Tbk. 7,100 7,325 7,100 7,325 225 4,924,700 35,533,522,500 1,850 1,693.975 7,325 T/J 111,700 7,300 B 32,400 28 UNTR United Tractors Tbk. 21,500 21,600 21,000 21,350 -150 3,279,800 69,882,752,500 3,288 25,416.667 21,350 T/J 51,700 21,325 B 1,100 29 UNVR Unilever Indonesia Tbk. 8,250 8,400 8,200 8,400 150 19,708,600 163,864,312,500 8,317 215,053.763 8,425 J 158,300 8,400 T/B 1,818,400 30 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,210 1,170 1,190 -15 20,889,700 24,713,716,500 3,330 305.871 1,195 J 316,000 1,190 T/B 232,000 Total 1,644,353,500 2,894,224,170,500 203,715 27,805,000 52,530,800 Jakarta, 30 July 2020 Trading Division