List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 11 March 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. --M2BXO1 1,030 1,035 930 965 -65 70,759,400 69,207,401,000 11,072 87.727 970 J 898,400 965 T/B 314,900 2 AKRA AKR Corporindo Tbk. --M9XXO1 2,170 2,200 1,970 2,000 -170 6,534,400 13,295,657,000 2,227 1,593.994 2,000 T/J 37,200 1,985 B 100 3 ANTM Aneka Tambang Tbk. --M2XXO1 575 585 530 540 -35 84,825,600 46,734,068,500 6,773 356.036 545 J 355,200 540 T/B 737,000 4 ASII Astra International Tbk. --M4BXO1 5,150 5,175 5,050 5,125 -25 45,134,700 231,639,217,500 5,536 3,664.981 5,150 J 30,900 5,125 T/B 115,400 5 BRPT Barito Pacific Tbk. --M3XXO1 825 840 745 785 -40 62,427,400 48,456,072,500 6,837 306.964 785 T/J 1,906,700 765 B 900 6 BSDE Bumi Serpong Damai Tbk. --M6XXO1 940 980 900 900 -40 14,629,400 13,585,317,500 2,272 176.296 900 T/J 33,500 895 B 259,200 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,860 3,920 3,600 3,700 -160 6,061,500 22,929,461,000 4,940 379.487 3,730 J 400 3,700 T/B 7,600 8 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 5,875 6,050 5,700 5,900 25 5,780,800 33,852,370,000 3,058 26,870.702 5,900 T/J 7,300 5,875 B 10,000 9 CTRA Ciputra Development Tbk. --M6XXO1 790 810 720 780 -10 18,342,700 14,127,955,000 1,871 174.638 785 J 44,000 780 T/B 530,900 10 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,560 1,590 1,450 1,480 -80 25,161,000 38,209,530,500 3,665 148.000 1,480 T/J 11,200 1,475 B 800 11 EXCL XL Axiata Tbk. --M7BXO1 2,130 2,190 1,935 1,995 -135 24,564,900 49,230,965,000 5,985 101.248 2,000 J 109,300 1,995 T/B 13,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,775 10,950 10,450 10,950 175 5,798,300 63,234,665,000 3,164 405.931 10,950 T/J 125,500 10,925 B 12,300 13 INCO Vale Indonesia Tbk. --M2XXO1 2,320 2,320 2,100 2,180 -140 15,679,400 34,473,223,000 2,995 889.796 2,180 T/J 636,700 2,170 B 10,900 14 INDF Indofood Sukses Makmur Tbk. --M5BXO1 6,750 6,800 6,525 6,800 50 5,828,200 39,009,020,000 4,089 1,164.005 6,825 J 32,900 6,750 B 1,000 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 13,800 14,000 13,300 13,400 -400 1,359,400 18,466,560,000 2,149 536.000 13,475 J 3,400 13,400 T/B 3,800 16 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 9,500 9,650 9,025 9,025 -475 1,714,900 15,830,545,000 2,160 64.464 9,050 J 1,700 9,025 T/B 700 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,375 1,395 1,355 1,365 -10 4,374,600 5,982,167,500 1,656 373.155 1,370 J 89,000 1,365 T/B 95,700 18 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,500 4,510 4,310 4,350 -150 5,958,000 26,101,596,000 2,884 256.516 4,350 T/J 414,100 4,340 B 6,800 19 KLBF Kalbe Farma Tbk. --M5BXO1 1,155 1,180 1,100 1,115 -40 35,408,000 39,856,890,500 5,249 10,874.866 1,120 J 203,800 1,115 T/B 95,600 20 LPPF Matahari Department Store Tbk. --M9XXO1 2,580 2,600 2,510 2,580 0 17,579,300 45,136,921,000 2,668 58.462 2,580 T/J 221,300 2,570 B 50,000 21 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,155 1,170 1,080 1,135 -20 57,896,400 65,601,935,500 19,831 126.111 1,135 T/J 947,700 1,130 B 592,600 22 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,205 1,210 1,120 1,125 -80 77,772,500 90,050,822,500 7,234 375.000 1,125 T/J 413,900 1,120 B 1,183,800 23 PTBA Bukit Asam Tbk. --M2BXO1 2,310 2,350 2,170 2,200 -110 24,599,500 55,208,429,000 5,564 1,913.043 2,200 T/J 142,500 2,190 B 180,800 24 PTPP PP (Persero) Tbk. --M6XXO1 980 1,000 900 900 -80 35,154,500 32,849,617,000 4,667 169.173 900 T/J 2,673,100 0 B 0 25 SCMA Surya Citra Media Tbk. --M9XXO1 935 950 900 915 -20 56,067,000 51,818,467,000 3,383 413.928 915 T/J 2,484,500 910 B 152,700 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,490 3,480 3,370 3,400 -90 115,486,900 394,732,675,000 12,994 1,786.793 3,410 J 150,700 3,400 T/B 161,400 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,700 7,725 7,200 7,675 -25 2,077,500 15,592,562,500 696 1,774.915 7,675 T/J 33,000 7,250 B 100,000 28 UNTR United Tractors Tbk. --M9BXO1 16,525 16,675 16,025 16,300 -225 3,997,100 65,298,085,000 4,662 19,404.762 16,300 T/J 108,900 16,275 B 800 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,100 7,450 7,075 7,300 200 19,638,900 143,640,682,500 7,757 186,891.961 7,300 T/J 631,800 7,275 B 44,700 30 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,550 1,575 1,400 1,400 -150 39,322,200 57,658,053,000 5,460 359.848 1,400 T/J 3,859,600 0 B 0 Total 889,934,400 1,841,810,932,500 153,498 16,608,200 4,683,500 Jakarta, 11 March 2020 Trading Division