List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 20 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 1,360 1,310 1,350 45 45,664,600 61,349,717,000 5,327 122.727 1,355 J 2,511,900 1,350 T/B 899,300 2 AKRA AKR Corporindo Tbk. --S9XXO1 3,040 3,110 3,040 3,060 20 10,880,900 33,415,710,000 1,217 2,438.811 3,060 T/J 654,700 3,050 B 11,900 3 ANTM Aneka Tambang Tbk. --S2XXO1 705 720 705 710 5 23,540,300 16,736,268,500 2,752 468.122 710 T/J 1,008,400 705 B 7,285,800 4 ASII Astra International Tbk. --S4BXO1 6,250 6,275 6,125 6,275 25 37,995,400 236,438,500,000 5,767 4,487.367 6,275 T/J 162,400 6,250 B 70,000 5 BRPT Barito Pacific Tbk. --S3XXO1 1,235 1,245 1,205 1,220 -15 29,604,700 36,376,825,500 3,273 477.066 1,220 T/J 70,500 1,215 B 350,000 6 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,155 1,170 1,140 1,140 -15 16,910,100 19,424,573,000 3,053 223.308 1,145 J 200,000 1,140 T/B 1,123,100 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,300 4,370 4,320 4,350 50 3,931,600 17,096,180,000 2,714 446.154 4,350 T/J 27,700 4,340 B 2,600 8 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,800 6,900 6,800 6,850 50 3,995,500 27,358,722,500 2,064 31,197.340 6,875 J 169,300 6,850 T/B 317,300 9 CTRA Ciputra Development Tbk. --S6XXO1 975 990 965 975 0 13,628,900 13,301,395,500 1,039 218.297 975 T/J 2,120,200 970 B 113,400 10 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,810 1,820 1,765 1,780 -30 7,433,800 13,253,342,000 2,244 178.000 1,780 T/J 34,100 1,775 B 100 11 EXCL XL Axiata Tbk. --S7BXO1 2,760 2,790 2,660 2,680 -80 14,956,100 40,318,769,000 3,379 136.012 2,690 J 388,000 2,680 T/B 15,300 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,000 11,375 11,000 11,225 225 5,472,600 61,499,147,500 2,643 416.126 11,225 T/J 466,100 11,200 B 4,900 13 INCO Vale Indonesia Tbk. --S2XXO1 3,040 3,130 3,060 3,120 80 8,775,800 27,236,555,000 2,226 1,273.469 3,130 J 441,200 3,120 T/B 158,100 14 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,050 7,375 7,050 7,300 250 10,616,800 77,224,415,000 5,676 1,249.593 7,325 J 14,300 7,300 T/B 24,300 15 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,325 17,600 17,175 17,300 -25 807,900 13,976,302,500 1,437 692.000 17,300 T/J 252,400 17,200 B 2,500 16 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,800 11,075 10,775 10,925 125 1,956,000 21,411,420,000 1,980 78.036 10,925 T/J 73,300 10,900 B 4,600 17 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,560 1,590 1,545 1,590 30 6,893,700 10,829,725,500 2,431 434.664 1,590 T/J 1,465,800 1,560 B 50,200 18 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,000 5,075 5,000 5,050 50 3,483,500 17,535,107,500 1,380 297.794 5,050 T/J 500 5,025 B 12,200 19 KLBF Kalbe Farma Tbk. --S5BXO1 1,435 1,465 1,400 1,420 -15 13,565,400 19,279,614,500 2,709 13,849.605 1,420 T/J 141,500 1,410 B 11,200 20 LPPF Matahari Department Store Tbk. --S9XXO1 3,550 3,710 3,550 3,550 0 6,771,300 24,575,124,000 2,016 80.442 3,560 J 1,300 3,550 T/B 12,200 21 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,490 1,495 1,465 1,475 -15 25,805,300 38,119,964,500 47,903 163.889 1,475 T/J 238,500 1,470 B 165,500 22 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,530 1,580 1,520 1,555 25 99,359,700 153,879,346,000 9,117 518.333 1,555 T/J 712,400 1,550 B 1,556,800 23 PTBA Bukit Asam Tbk. --S2BXO1 2,400 2,510 2,410 2,490 90 32,998,700 81,606,522,000 4,204 2,165.217 2,490 T/J 1,144,000 2,480 B 51,500 24 PTPP PP (Persero) Tbk. --S6XXO1 1,495 1,505 1,440 1,475 -20 17,793,100 26,165,410,000 2,307 277.256 1,475 T/J 182,700 1,470 B 100 25 SCMA Surya Citra Media Tbk. --S9XXO1 1,360 1,365 1,330 1,330 -30 7,425,800 9,954,482,500 1,400 601.666 1,335 J 4,000 1,330 T/B 6,000 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,620 3,650 3,600 3,630 10 53,035,400 192,168,148,000 7,361 1,907.665 3,630 T/J 57,900 3,620 B 699,100 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 9,075 9,175 9,025 9,050 -25 5,493,600 50,158,647,500 1,367 2,092.897 9,050 T/J 23,900 9,025 B 48,000 28 UNTR United Tractors Tbk. --S9BXO1 18,475 18,600 18,350 18,425 -50 2,747,400 50,694,795,000 2,810 21,934.524 18,450 J 600 18,425 T/B 21,500 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,475 7,700 7,475 7,650 175 11,991,000 91,339,340,000 6,088 195,852.535 7,675 J 96,600 7,650 T/B 186,700 30 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,080 2,090 2,030 2,040 -40 4,436,800 9,120,022,000 1,280 524.350 2,050 J 442,700 2,040 T/B 53,100 Total 527,971,700 1,491,844,092,000 139,164 13,106,900 13,257,300 Jakarta, 20 February 2020 Trading Division