List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 18 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-1 725 760 675 690 -35 85,489,000 59,228,736,000 11,436 62.727 690 T/J 261,000 685 B 600 2 AKRA AKR Corporindo Tbk. --M9XX-1 1,700 1,705 1,585 1,595 -105 16,035,700 25,797,702,500 2,612 1,271.210 1,595 T/J 2,852,500 1,585 B 1,000 3 ANTM Aneka Tambang Tbk. --M2XX-1 416 410 388 388 -28 78,790,100 30,749,637,800 6,911 255.819 388 T/J 20,993,800 0 B 0 4 ASII Astra International Tbk. --M4BX-1 4,270 4,350 3,980 4,150 -120 61,972,000 256,987,231,000 14,107 2,967.741 4,150 T/J 600 4,140 B 19,800 5 BRPT Barito Pacific Tbk. --M3XX-1 570 570 535 535 -35 99,195,200 53,084,417,500 2,147 209.205 535 T/J 17,057,100 0 B 0 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 800 795 745 745 -55 9,707,700 7,289,334,500 1,406 145.934 745 T/J 5,284,100 0 B 0 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,950 2,990 2,750 2,750 -200 5,065,100 14,137,403,000 2,771 282.051 2,750 T/J 5,567,800 0 B 0 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,820 4,900 4,490 4,490 -330 9,860,300 44,444,346,000 5,508 20,449.060 4,490 T/J 702,500 0 B 0 9 CTRA Ciputra Development Tbk. --M6XX-1 620 625 580 580 -40 4,405,600 2,570,931,500 617 129.859 580 T/J 2,860,500 0 B 0 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,200 1,180 1,120 1,120 -80 7,393,500 8,323,879,500 2,413 112.000 1,120 T/J 2,848,100 0 B 0 11 EXCL XL Axiata Tbk. --M7BX-1 1,575 1,615 1,465 1,515 -60 18,421,000 28,091,388,000 4,135 76.887 1,515 T/J 1,016,000 1,510 B 20,000 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,750 9,950 9,075 9,325 -425 6,285,700 59,034,832,500 6,361 345.690 9,325 T/J 146,100 9,300 B 200 13 INCO Vale Indonesia Tbk. --M2XX-1 1,660 1,650 1,545 1,545 -115 4,857,000 7,581,337,000 1,221 630.612 1,545 T/J 1,058,300 0 B 0 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,125 6,300 5,900 6,075 -50 9,846,800 59,728,177,500 6,399 1,039.901 6,100 J 53,900 6,075 T/B 6,400 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 9,775 10,150 9,100 9,950 175 5,488,700 53,999,515,000 5,630 398.000 9,950 T/J 800 9,900 B 200 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,950 6,950 6,475 6,475 -475 2,232,900 14,651,567,500 2,366 46.250 6,500 J 114,300 6,475 T/B 13,300 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,005 1,005 935 935 -70 15,773,500 14,873,181,000 3,873 255.604 935 T/J 123,400 0 B 0 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,210 3,210 2,990 2,990 -220 6,069,400 18,254,592,000 2,478 176.318 2,990 T/J 2,810,000 0 B 0 19 KLBF Kalbe Farma Tbk. --M5BX-1 995 1,080 1,000 1,045 50 56,301,900 58,428,878,000 8,275 10,192.139 1,050 J 271,600 1,045 T/B 748,500 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,840 1,840 1,715 1,715 -125 4,019,600 6,896,623,500 829 38.862 1,715 T/J 4,569,800 0 B 0 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 865 885 805 805 -60 28,452,900 23,157,690,500 4,893 89.444 805 T/J 4,396,300 0 B 0 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 860 800 800 -55 74,146,200 59,833,923,000 4,856 266.667 800 T/J 36,187,400 0 B 0 23 PTBA Bukit Asam Tbk. --M2BX-1 1,710 1,710 1,595 1,595 -115 29,978,700 47,968,344,500 5,184 1,386.957 1,595 T/J 3,875,400 0 B 0 24 PTPP PP (Persero) Tbk. --M6XX-1 680 660 635 635 -45 24,838,400 15,851,570,500 2,171 119.361 635 T/J 8,652,800 0 B 0 25 SCMA Surya Citra Media Tbk. --M9XX-1 710 735 665 675 -35 31,331,400 21,499,924,500 3,979 305.357 680 J 4,300 670 B 103,200 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,940 3,080 2,740 2,810 -130 150,147,300 426,190,238,000 21,287 1,476.732 2,810 T/J 392,900 2,790 B 10,500 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,050 6,250 5,650 6,250 200 1,941,400 11,410,982,500 724 1,445.371 6,250 T/J 3,900 5,825 B 158,200 28 UNTR United Tractors Tbk. --M9BX-1 13,525 14,000 12,700 13,400 -125 3,964,600 53,160,822,500 5,060 15,952.381 13,450 J 7,700 13,400 T/B 11,300 29 UNVR Unilever Indonesia Tbk. --M5BX-1 6,500 6,650 6,050 6,050 -450 34,350,500 212,684,537,500 13,024 154,889.913 6,050 T/J 235,900 0 B 0 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,025 1,030 955 955 -70 26,278,200 25,446,245,000 3,729 245.468 955 T/J 17,157,300 0 B 0 Total 912,640,300 1,721,357,989,800 156,402 139,506,100 1,093,200 Jakarta, 18 March 2020 Trading Division