List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 21 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 1,350 1,355 1,310 1,310 -40 33,041,400 43,650,215,000 5,887 119.091 1,315 J 55,100 1,310 T/B 469,800 2 AKRA AKR Corporindo Tbk. --S9XXO1 3,060 3,080 2,970 3,050 -10 5,227,800 15,822,668,000 1,439 2,430.841 3,050 T/J 906,200 3,000 B 4,700 3 ANTM Aneka Tambang Tbk. --S2XXO1 710 715 695 700 -10 74,636,900 52,619,787,500 4,534 461.528 700 T/J 13,800 695 B 5,867,700 4 ASII Astra International Tbk. --S4BXO1 6,275 6,300 6,150 6,200 -75 33,804,700 209,725,245,000 5,373 4,433.734 6,225 J 118,100 6,200 T/B 73,900 5 BRPT Barito Pacific Tbk. --S3XXO1 1,220 1,215 1,135 1,160 -60 54,488,700 63,798,629,000 4,500 453.603 1,160 T/J 1,392,200 1,155 B 7,500 6 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,140 1,160 1,100 1,100 -40 15,443,100 17,473,140,000 3,409 215.473 1,120 J 12,300 1,100 T/B 1,453,700 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,350 4,370 4,290 4,330 -20 3,883,200 16,816,934,000 3,111 444.103 4,330 T/J 8,200 4,320 B 100 8 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,850 6,850 6,575 6,575 -275 6,293,200 41,867,177,500 3,672 29,944.892 6,675 J 5,100 6,575 T/B 1,205,500 9 CTRA Ciputra Development Tbk. --S6XXO1 975 985 955 970 -5 9,184,100 8,956,742,500 1,022 217.178 975 J 31,700 970 T/B 10,400 10 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,780 1,885 1,810 1,860 80 38,112,000 70,775,210,000 6,074 186.000 1,860 T/J 2,313,100 1,855 B 289,600 11 EXCL XL Axiata Tbk. --S7BXO1 2,680 2,670 2,580 2,600 -80 13,942,600 36,443,769,000 3,150 131.952 2,600 T/J 492,700 2,590 B 109,600 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,225 11,275 10,925 10,950 -275 4,520,700 49,924,710,000 2,730 405.931 10,975 J 2,000 10,950 T/B 1,328,600 13 INCO Vale Indonesia Tbk. --S2XXO1 3,120 3,160 3,030 3,060 -60 7,151,700 22,006,438,000 2,333 1,248.980 3,070 J 70,000 3,060 T/B 66,300 14 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,300 7,325 7,125 7,200 -100 6,993,800 50,386,025,000 3,765 1,232.476 7,200 T/J 500 7,175 B 35,200 15 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,300 17,175 16,575 16,575 -725 2,515,700 41,931,715,000 2,746 663.000 16,575 T/J 361,400 16,550 B 11,800 16 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,925 10,850 10,475 10,575 -350 1,617,700 17,151,052,500 2,761 75.536 10,575 T/J 13,100 10,550 B 2,000 17 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,590 1,580 1,535 1,555 -35 4,658,300 7,247,141,000 1,811 425.096 1,555 T/J 77,000 1,550 B 4,500 18 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,050 5,050 5,000 5,000 -50 3,182,900 15,942,062,500 1,258 294.846 5,025 J 104,700 5,000 T/B 143,500 19 KLBF Kalbe Farma Tbk. --S5BXO1 1,420 1,425 1,365 1,365 -55 30,858,700 42,520,655,000 3,270 13,313.177 1,370 J 16,500 1,365 T/B 647,300 20 LPPF Matahari Department Store Tbk. --S9XXO1 3,550 3,630 3,430 3,470 -80 2,771,100 9,811,162,000 1,512 78.630 3,470 T/J 16,400 3,460 B 1,200 21 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,475 1,480 1,420 1,440 -35 27,788,800 39,909,781,500 29,417 160.000 1,440 T/J 2,933,500 1,435 B 505,900 22 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,555 1,555 1,520 1,525 -30 56,583,600 86,767,180,500 6,203 508.333 1,525 T/J 804,100 1,520 B 532,800 23 PTBA Bukit Asam Tbk. --S2BXO1 2,490 2,470 2,380 2,410 -80 22,774,600 55,064,356,000 4,690 2,095.652 2,420 J 77,900 2,410 T/B 41,000 24 PTPP PP (Persero) Tbk. --S6XXO1 1,475 1,465 1,405 1,410 -65 12,238,600 17,447,056,000 2,508 265.038 1,415 J 1,700 1,410 T/B 33,200 25 SCMA Surya Citra Media Tbk. --S9XXO1 1,330 1,330 1,245 1,250 -80 21,361,600 27,151,844,500 3,666 565.475 1,250 T/J 27,300 1,245 B 98,000 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,630 3,710 3,640 3,690 60 86,862,600 319,797,741,000 8,579 1,939.196 3,690 T/J 1,052,800 3,680 B 2,182,700 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 9,050 9,075 8,900 9,050 0 5,289,200 47,564,600,000 1,329 2,092.897 9,050 T/J 9,500 8,925 B 29,700 28 UNTR United Tractors Tbk. --S9BXO1 18,425 18,650 18,150 18,225 -200 4,518,400 83,124,227,500 4,840 21,696.429 18,250 J 1,100 18,225 T/B 40,800 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,650 7,650 7,475 7,500 -150 9,864,100 74,234,542,500 5,586 192,012.289 7,525 J 52,700 7,500 T/B 34,700 30 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,040 2,060 2,000 2,010 -30 9,587,900 19,373,221,000 2,205 516.639 2,020 J 16,500 2,010 T/B 345,300 Total 609,197,700 1,605,305,029,000 133,380 10,987,200 15,577,000 Jakarta, 21 February 2020 Trading Division