List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 10 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 1,305 1,295 1,265 1,280 -25 19,636,900 25,177,261,000 2,512 116.364 1,285 J 813,800 1,280 T/B 701,400 2 AKRA AKR Corporindo Tbk. --S9XXO1 3,400 3,360 3,220 3,290 -110 14,475,300 47,446,599,000 2,466 2,622.120 3,290 T/J 23,600 3,280 B 6,200 3 ANTM Aneka Tambang Tbk. --S2XXO1 730 750 710 720 -10 50,506,700 36,867,130,500 4,760 474.715 720 T/J 681,300 715 B 503,500 4 ASII Astra International Tbk. --S4BXO1 6,400 6,400 6,175 6,200 -200 45,366,900 282,938,272,500 6,832 4,433.734 6,225 J 107,000 6,200 T/B 1,600 5 BRPT Barito Pacific Tbk. --S3XXO1 1,265 1,265 1,230 1,245 -20 39,302,000 48,972,906,000 2,485 486.842 1,245 T/J 25,300 1,240 B 100 6 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,195 1,185 1,135 1,140 -55 6,268,700 7,214,227,000 1,480 223.308 1,150 J 99,300 1,140 T/B 566,800 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,630 4,630 4,500 4,510 -120 3,767,300 17,133,411,000 2,724 462.564 4,540 J 10,000 4,510 T/B 11,900 8 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,375 6,400 6,225 6,225 -150 3,871,400 24,230,495,000 2,476 28,350.868 6,225 T/J 3,500 6,200 B 298,500 9 CTRA Ciputra Development Tbk. --S6XXO1 920 910 890 905 -15 9,658,600 8,701,149,000 1,729 202.624 910 J 737,700 905 T/B 100 10 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,740 1,755 1,720 1,745 5 11,826,000 20,552,184,000 2,278 174.500 1,745 T/J 86,800 1,740 B 113,600 11 EXCL XL Axiata Tbk. --S7BXO1 2,900 2,900 2,700 2,800 -100 26,809,000 76,264,874,000 5,393 142.102 2,800 T/J 225,400 2,780 B 21,800 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,500 11,650 11,400 11,575 75 2,697,700 31,195,445,000 1,577 429.101 11,575 T/J 116,200 11,550 B 121,300 13 INCO Vale Indonesia Tbk. --S2XXO1 3,310 3,310 3,240 3,260 -50 5,749,300 18,759,917,000 812 1,330.612 3,270 J 178,200 3,260 T/B 1,071,400 14 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,850 7,850 7,725 7,750 -100 3,995,300 30,986,815,000 1,572 1,326.623 7,775 J 300 7,750 T/B 70,900 15 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,025 17,025 16,725 16,775 -250 512,800 8,632,422,500 929 671.000 16,800 J 7,900 16,775 T/B 2,700 16 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,425 10,400 10,100 10,150 -275 1,627,900 16,577,392,500 2,959 72.500 10,175 J 30,600 10,150 T/B 84,600 17 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,495 1,495 1,445 1,450 -45 5,643,600 8,237,308,500 2,303 396.391 1,450 T/J 80,400 1,445 B 58,600 18 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,900 4,930 4,790 4,930 30 4,969,800 24,198,332,000 2,989 290.718 4,930 T/J 81,800 4,880 B 1,000 19 KLBF Kalbe Farma Tbk. --S5BXO1 1,470 1,485 1,450 1,480 10 16,341,600 24,119,112,000 1,476 14,434.800 1,480 T/J 1,700 1,460 B 1,123,800 20 LPPF Matahari Department Store Tbk. --S9XXO1 3,250 3,270 3,190 3,210 -40 3,309,900 10,671,233,000 1,634 72.738 3,220 J 31,500 3,210 T/B 9,400 21 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,590 1,595 1,525 1,535 -55 19,297,200 29,778,417,000 10,820 170.556 1,535 T/J 13,100 1,530 B 69,300 22 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,540 1,535 1,500 1,525 -15 58,728,700 89,529,421,500 6,004 508.333 1,525 T/J 583,500 1,520 B 566,300 23 PTBA Bukit Asam Tbk. --S2BXO1 2,320 2,310 2,250 2,250 -70 13,933,600 31,575,699,000 3,213 1,956.522 2,250 T/J 700 2,240 B 599,700 24 PTPP PP (Persero) Tbk. --S6XXO1 1,475 1,475 1,400 1,405 -70 13,333,700 19,097,027,500 2,836 264.098 1,405 T/J 111,900 1,400 B 481,400 25 SCMA Surya Citra Media Tbk. --S9XXO1 1,395 1,395 1,350 1,360 -35 12,338,000 16,845,450,000 2,191 615.237 1,370 J 35,500 1,360 T/B 106,000 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,790 3,850 3,780 3,810 20 86,588,500 330,656,646,000 8,291 2,002.260 3,820 J 1,104,500 3,810 T/B 925,700 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,800 8,850 8,750 8,825 25 2,619,300 23,033,417,500 697 2,040.864 8,825 T/J 97,500 8,800 B 14,300 28 UNTR United Tractors Tbk. --S9BXO1 18,800 18,800 18,075 18,275 -525 4,234,800 77,537,012,500 5,098 21,755.952 18,275 T/J 45,700 18,200 B 8,000 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,900 7,925 7,800 7,875 -25 6,277,000 49,329,465,000 3,468 201,612.903 7,875 T/J 50,000 7,850 B 100 30 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,975 1,975 1,910 1,915 -60 9,499,800 18,420,872,500 2,468 492.221 1,920 J 13,200 1,915 T/B 193,500 Total 503,187,300 1,454,679,915,000 96,472 5,397,900 7,733,500 Jakarta, 10 February 2020 Trading Division