List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 27 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 1,250 1,275 1,155 1,165 -85 62,491,000 75,070,744,000 7,449 105.909 1,170 J 371,300 1,165 T/B 926,500 2 AKRA AKR Corporindo Tbk. --S9XXO1 2,890 2,860 2,680 2,750 -140 6,914,300 18,987,282,000 2,510 2,191.742 2,750 T/J 154,000 2,720 B 20,100 3 ANTM Aneka Tambang Tbk. --S2XXO1 630 650 595 600 -30 104,666,900 64,081,750,500 9,961 395.596 605 J 868,700 600 T/B 1,218,300 4 ASII Astra International Tbk. --S4BXO1 6,050 6,100 5,950 5,950 -100 44,801,100 268,389,225,000 6,222 4,254.954 5,975 J 32,000 5,950 T/B 1,540,100 5 BRPT Barito Pacific Tbk. --S3XXO1 1,035 1,050 970 980 -55 47,336,400 47,975,020,000 5,369 383.217 980 T/J 185,900 975 B 196,000 6 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,060 1,080 1,020 1,030 -30 14,338,200 14,844,582,500 2,433 201.761 1,035 J 49,000 1,030 T/B 380,700 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,200 4,240 4,010 4,040 -160 9,309,400 38,164,561,000 4,035 414.359 4,050 J 15,600 4,040 T/B 80,000 8 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 5,950 6,050 5,500 5,900 -50 6,026,400 35,246,762,500 3,865 26,870.702 5,925 J 29,600 5,900 T/B 44,900 9 CTRA Ciputra Development Tbk. --S6XXO1 945 945 885 925 -20 9,949,700 9,103,025,000 1,643 207.102 925 T/J 528,100 920 B 178,500 10 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,705 1,720 1,600 1,640 -65 9,934,500 16,348,735,000 3,117 164.000 1,640 T/J 67,700 1,635 B 3,800 11 EXCL XL Axiata Tbk. --S7BXO1 2,540 2,550 2,420 2,460 -80 9,745,400 24,081,030,000 4,126 124.847 2,460 T/J 271,800 2,450 B 1,500 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,825 10,825 10,350 10,550 -275 5,781,400 61,326,997,500 3,985 391.103 10,550 T/J 65,900 10,525 B 70,600 13 INCO Vale Indonesia Tbk. --S2XXO1 2,870 2,870 2,610 2,620 -250 16,618,700 44,567,603,000 2,742 1,069.388 2,630 J 53,800 2,620 T/B 117,000 14 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,025 7,175 6,800 6,900 -125 5,442,100 37,861,465,000 4,128 1,181.123 6,900 T/J 9,000 6,875 B 112,000 15 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 15,325 15,700 15,175 15,250 -75 1,378,400 21,153,070,000 2,291 610.000 15,325 J 1,000 15,250 T/B 3,300 16 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,150 11,350 10,525 11,025 -125 3,220,000 35,268,095,000 5,123 78.750 11,025 T/J 27,900 10,750 B 8,000 17 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,455 1,465 1,395 1,425 -30 20,543,500 29,326,009,500 3,084 389.557 1,425 T/J 900 1,420 B 1,900 18 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,770 4,830 4,630 4,800 30 5,382,400 25,647,960,000 3,327 283.052 4,810 J 3,200 4,800 T/B 3,391,000 19 KLBF Kalbe Farma Tbk. --S5BXO1 1,285 1,295 1,210 1,250 -35 39,329,700 49,235,578,000 4,866 12,191.554 1,255 J 25,200 1,250 T/B 78,800 20 LPPF Matahari Department Store Tbk. --S9XXO1 3,150 3,300 2,960 3,080 -70 13,133,400 40,294,940,000 4,172 69.792 3,090 J 101,200 3,080 T/B 85,000 21 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,270 1,310 1,255 1,290 20 34,364,900 44,093,213,000 22,606 143.333 1,290 T/J 1,673,700 1,285 B 226,400 22 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,495 1,500 1,385 1,385 -110 80,697,700 114,192,442,500 9,121 461.667 1,390 J 109,800 1,385 T/B 961,600 23 PTBA Bukit Asam Tbk. --S2BXO1 2,360 2,420 2,280 2,290 -70 26,832,100 62,595,661,000 5,568 1,991.304 2,300 J 10,500 2,290 T/B 101,100 24 PTPP PP (Persero) Tbk. --S6XXO1 1,250 1,260 1,150 1,195 -55 46,427,700 55,120,916,500 5,340 224.624 1,195 T/J 165,700 1,190 B 40,600 25 SCMA Surya Citra Media Tbk. --S9XXO1 1,165 1,175 1,110 1,150 -15 26,279,900 29,822,182,500 2,837 520.237 1,155 J 44,000 1,150 T/B 166,700 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,510 3,550 3,420 3,470 -40 88,389,400 308,519,175,000 11,609 1,823.580 3,480 J 81,900 3,470 T/B 665,400 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,100 8,150 7,550 7,825 -275 4,574,300 35,433,860,000 1,337 1,809.604 7,825 T/J 25,400 7,725 B 100 28 UNTR United Tractors Tbk. --S9BXO1 18,000 18,100 17,525 17,575 -425 3,341,900 59,096,387,500 4,461 20,922.619 17,575 T/J 145,200 17,550 B 400 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,300 7,300 7,025 7,150 -150 13,251,400 94,664,337,500 7,817 183,051.715 7,150 T/J 35,400 7,125 B 265,800 30 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,905 1,915 1,855 1,905 0 10,712,400 20,234,489,500 3,251 489.651 1,905 T/J 43,200 1,900 B 1,600 Total 771,214,600 1,780,747,100,500 158,395 5,196,600 10,887,700 Jakarta, 27 February 2020 Trading Division