List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 03 February 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. --S2BXO1 1,225 1,245 1,180 1,225 0 66,293,300 80,682,924,500 7,355 111.364 1,230 J 100,000 1,225 T/B 310,200 2 AKRA AKR Corporindo Tbk. --S9XXO1 3,310 3,290 3,150 3,160 -150 12,260,900 39,389,983,000 2,695 2,518.510 3,170 J 42,100 3,160 T/B 57,400 3 ANTM Aneka Tambang Tbk. --S2XXO1 720 730 705 715 -5 45,970,300 32,899,371,500 4,067 471.418 720 J 1,488,700 715 T/B 339,800 4 ASII Astra International Tbk. --S4BXO1 6,350 6,425 6,250 6,275 -75 34,538,400 217,749,467,500 7,022 4,487.367 6,300 J 3,600 6,275 T/B 1,145,400 5 BRPT Barito Pacific Tbk. --S3XXO1 1,305 1,300 1,260 1,275 -30 36,542,200 46,619,377,500 4,183 498.573 1,280 J 114,300 1,275 T/B 306,300 6 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,115 1,115 1,095 1,100 -15 11,787,400 12,989,026,000 2,139 215.473 1,105 J 16,600 1,100 T/B 3,753,100 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,410 4,730 4,200 4,710 300 6,897,600 30,755,222,000 4,617 483.077 4,720 J 400 4,710 T/B 7,100 8 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,650 6,525 6,100 6,200 -450 8,736,200 55,391,412,500 4,508 28,237.009 6,225 J 55,300 6,200 T/B 296,400 9 CTRA Ciputra Development Tbk. --S6XXO1 895 890 865 870 -25 39,111,200 34,123,024,500 2,606 194.788 875 J 376,000 870 T/B 4,180,000 10 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,590 1,600 1,535 1,560 -30 6,584,900 10,281,224,500 2,262 156.000 1,570 J 11,500 1,560 T/B 133,700 11 EXCL XL Axiata Tbk. --S7BXO1 2,900 2,950 2,810 2,840 -60 6,528,100 18,759,031,000 4,896 144.132 2,840 T/J 23,300 2,830 B 50,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,375 11,425 11,300 11,400 25 2,396,500 27,308,637,500 2,292 422.614 11,425 J 378,600 11,400 T/B 155,900 13 INCO Vale Indonesia Tbk. --S2XXO1 3,160 3,250 3,090 3,250 90 8,700,000 27,643,575,000 2,578 1,326.531 3,260 J 2,000 3,250 T/B 836,000 14 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,825 7,750 7,600 7,675 -150 6,488,600 49,827,310,000 3,323 1,313.785 7,700 J 251,400 7,675 T/B 10,174,700 15 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,475 16,925 16,400 16,875 400 2,802,500 47,232,307,500 4,089 675.000 16,875 T/J 437,600 16,850 B 700 16 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,050 10,400 9,800 10,050 0 3,045,400 30,782,815,000 2,816 71.786 10,075 J 9,100 10,050 T/B 50,500 17 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,500 1,490 1,425 1,465 -35 22,272,500 32,646,264,500 3,201 400.492 1,465 T/J 1,200,300 1,455 B 1,870,500 18 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,600 4,640 4,500 4,520 -80 5,758,300 26,281,716,000 4,362 266.541 4,560 J 300 4,520 T/B 45,800 19 KLBF Kalbe Farma Tbk. --S5BXO1 1,430 1,485 1,410 1,470 40 15,229,400 22,376,484,500 3,260 14,337.267 1,475 J 26,300 1,470 T/B 101,500 20 LPPF Matahari Department Store Tbk. --S9XXO1 2,940 3,200 2,950 3,140 200 11,875,000 36,569,601,000 4,208 71.152 3,150 J 80,000 3,140 T/B 123,400 21 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,590 1,615 1,550 1,615 25 32,271,500 51,411,322,000 37,384 179.444 1,615 T/J 636,200 1,610 B 2,492,300 22 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,705 1,725 1,675 1,700 -5 38,058,200 64,798,081,000 6,524 566.667 1,700 T/J 519,700 1,695 B 469,800 23 PTBA Bukit Asam Tbk. --S2BXO1 2,210 2,220 2,160 2,170 -40 35,172,600 76,805,369,000 4,666 1,886.957 2,170 T/J 466,400 2,160 B 923,100 24 PTPP PP (Persero) Tbk. --S6XXO1 1,380 1,400 1,350 1,380 0 13,116,200 18,083,888,000 2,928 259.398 1,380 T/J 5,329,200 1,375 B 95,800 25 SCMA Surya Citra Media Tbk. --S9XXO1 1,440 1,425 1,340 1,370 -70 34,753,900 47,703,099,000 3,430 619.761 1,375 J 16,100 1,370 T/B 2,933,000 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,800 3,820 3,730 3,740 -60 68,360,600 257,796,992,000 11,530 1,965.473 3,750 J 130,200 3,740 T/B 5,180,600 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,775 8,775 8,550 8,750 -25 5,546,100 47,946,715,000 1,952 2,023.519 8,750 T/J 7,400 8,600 B 3,700 28 UNTR United Tractors Tbk. --S9BXO1 19,200 19,350 19,025 19,075 -125 3,563,400 68,202,107,500 6,283 22,708.333 19,100 J 18,000 19,075 T/B 77,100 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,950 8,075 7,800 7,850 -100 8,731,500 69,072,525,000 7,575 200,972.862 7,900 J 17,100 7,850 T/B 655,600 30 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,890 1,905 1,860 1,880 -10 6,117,800 11,523,722,500 2,575 483.225 1,880 T/J 19,400 1,875 B 115,500 Total 599,510,500 1,593,652,596,500 161,326 11,777,100 36,885,500 Jakarta, 03 February 2020 Trading Division