List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 13 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. --M2BX-1 830 860 775 830 0 90,075,800 72,426,083,500 8,606 75.455 835 J 156,200 830 T/B 85,700 2 AKRA AKR Corporindo Tbk. --M9XX-1 1,850 1,820 1,725 1,805 -45 18,790,200 32,884,756,500 3,211 1,438.579 1,805 T/J 21,300 1,800 B 28,500 3 ANTM Aneka Tambang Tbk. --M2XX-1 490 490 456 478 -12 117,132,200 55,292,891,600 7,506 315.158 480 J 659,000 478 T/B 1,901,200 4 ASII Astra International Tbk. --M4BX-1 4,910 4,960 4,570 4,870 -40 98,966,100 470,169,334,000 14,631 3,482.626 4,880 J 62,900 4,870 T/B 2,362,900 5 BRPT Barito Pacific Tbk. --M3XX-1 700 700 655 655 -45 89,126,400 59,245,621,500 6,862 256.130 655 T/J 353,600 0 B 0 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 855 850 800 815 -40 22,993,800 18,737,047,500 3,668 159.646 820 J 455,000 815 T/B 330,400 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,480 3,590 3,240 3,400 -80 7,469,800 25,040,730,000 3,750 348.718 3,420 J 38,400 3,400 T/B 2,000 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,450 5,750 5,075 5,550 100 12,554,800 66,878,400,000 5,131 25,276.677 5,550 T/J 33,500 5,525 B 12,500 9 CTRA Ciputra Development Tbk. --M6XX-1 725 735 675 710 -15 17,844,000 12,320,682,500 1,739 158.965 715 J 220,500 710 T/B 1,054,500 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,260 1,420 1,175 1,385 125 11,989,100 15,265,306,000 2,206 138.500 1,385 T/J 38,600 1,380 B 30,000 11 EXCL XL Axiata Tbk. --M7BX-1 1,865 1,880 1,735 1,800 -65 20,056,500 35,788,774,500 3,845 91.351 1,810 J 86,600 1,800 T/B 16,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,525 11,100 9,800 10,975 450 9,473,800 100,817,152,500 5,573 406.858 10,975 T/J 2,700 10,925 B 3,600 13 INCO Vale Indonesia Tbk. --M2XX-1 1,930 1,965 1,795 1,910 -20 19,489,400 36,668,748,500 2,254 779.592 1,910 T/J 461,600 1,905 B 1,200 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,650 7,250 6,200 6,900 250 21,040,100 142,252,667,500 7,466 1,181.123 6,975 J 2,100 6,900 T/B 1,137,600 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,050 12,000 11,225 11,275 -775 3,394,100 38,589,680,000 4,468 451.000 11,275 T/J 189,100 11,250 B 18,300 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,300 8,200 7,725 7,975 -325 2,625,200 20,754,865,000 2,045 56.964 8,000 J 32,200 7,975 T/B 26,500 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,200 1,195 1,120 1,160 -40 13,867,700 15,891,701,000 2,732 317.113 1,160 T/J 297,500 1,155 B 116,100 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,900 3,900 3,630 3,700 -200 16,649,200 61,597,741,000 5,089 218.186 3,700 T/J 160,600 3,690 B 20,500 19 KLBF Kalbe Farma Tbk. --M5BX-1 1,045 1,110 975 1,040 -5 50,445,900 51,156,321,000 7,095 10,143.373 1,045 J 1,000 1,040 T/B 122,300 20 LPPF Matahari Department Store Tbk. --M9XX-1 2,270 2,240 2,120 2,120 -150 7,577,400 16,308,104,000 3,009 48.039 2,120 T/J 34,200 0 B 0 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,070 1,100 1,000 1,000 -70 56,159,000 56,531,887,500 4,741 111.111 1,000 T/J 12,470,300 0 B 0 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,005 1,040 935 980 -25 114,304,900 111,946,582,000 9,824 326.667 985 J 2,000 980 T/B 321,600 23 PTBA Bukit Asam Tbk. --M2BX-1 2,060 2,070 1,920 1,970 -90 62,081,700 121,855,581,500 14,322 1,713.043 1,975 J 12,500 1,970 T/B 218,800 24 PTPP PP (Persero) Tbk. --M6XX-1 785 820 735 780 -5 61,464,500 47,790,148,500 4,511 146.617 790 J 86,600 780 T/B 458,100 25 SCMA Surya Citra Media Tbk. --M9XX-1 825 845 770 815 -10 25,323,800 20,069,074,500 1,820 368.690 820 J 251,300 815 T/B 92,300 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,310 3,490 3,080 3,390 80 172,248,400 560,378,086,000 19,779 1,781.538 3,390 T/J 1,075,800 3,380 B 156,300 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,975 6,725 6,500 6,500 -475 1,694,000 11,059,637,500 660 1,503.186 6,500 T/J 229,000 0 B 0 28 UNTR United Tractors Tbk. --M9BX-1 15,200 16,350 14,150 15,600 400 7,324,800 107,832,507,500 7,388 18,571.429 15,600 T/J 46,300 15,500 B 200 29 UNVR Unilever Indonesia Tbk. --M5BX-1 7,225 7,725 6,725 7,500 275 40,394,200 288,412,942,500 14,336 192,012.289 7,500 T/J 42,200 7,475 B 18,800 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,145 1,260 1,065 1,180 35 60,651,400 69,715,255,500 8,173 303.301 1,185 J 129,400 1,180 T/B 1,000 Total 1,253,208,200 2,743,678,311,100 186,440 17,652,000 8,536,900 Jakarta, 13 March 2020 Trading Division