List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 20 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-1 645 800 610 745 100 139,182,200 99,272,264,500 11,943 67.727 750 J 10,300 745 T/B 337,500 2 AKRA AKR Corporindo Tbk. --M9XX-1 1,700 1,650 1,585 1,600 -100 16,498,900 26,354,489,000 2,831 1,275.195 1,600 T/J 4,207,800 1,595 B 92,400 3 ANTM Aneka Tambang Tbk. --M2XX-1 362 386 338 374 12 164,706,400 58,569,718,600 11,452 246.588 374 T/J 569,700 372 B 951,900 4 ASII Astra International Tbk. --M4BX-1 3,860 3,900 3,590 3,780 -80 141,147,800 522,957,216,000 14,395 2,703.147 3,790 J 100 3,780 T/B 1,015,500 5 BRPT Barito Pacific Tbk. --M3XX-1 498 580 464 525 27 101,699,000 50,738,557,200 8,842 205.295 525 T/J 480,600 520 B 634,900 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 695 715 650 675 -20 23,752,000 15,927,978,500 3,557 132.222 690 J 170,500 675 T/B 501,200 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,560 2,560 2,390 2,430 -130 15,056,500 36,247,555,000 3,332 249.231 2,440 J 8,800 2,430 T/B 1,006,900 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,180 4,400 3,890 4,210 30 18,277,900 74,394,718,000 6,589 19,173.840 4,220 J 6,100 4,210 T/B 167,300 9 CTRA Ciputra Development Tbk. --M6XX-1 540 555 505 555 15 50,945,800 25,923,431,000 1,693 124.261 555 T/J 188,100 525 B 12,500 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,045 1,030 975 995 -50 26,143,700 25,818,151,000 2,840 99.500 995 T/J 847,000 990 B 5,000 11 EXCL XL Axiata Tbk. --M7BX-1 1,410 1,595 1,315 1,595 185 43,914,600 62,077,092,000 5,990 80.947 1,595 T/J 322,800 1,590 B 8,200 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,850 9,700 8,300 8,975 125 16,501,400 145,011,707,500 7,495 332.715 8,975 T/J 1,949,200 8,950 B 1,200 13 INCO Vale Indonesia Tbk. --M2XX-1 1,440 1,600 1,340 1,510 70 25,660,600 36,528,002,500 2,611 616.327 1,510 T/J 61,500 1,505 B 50,000 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,650 6,025 5,275 5,750 100 31,471,200 176,995,260,000 7,665 984.269 5,750 T/J 20,900 5,725 B 3,000 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 9,275 11,125 8,650 11,125 1,850 3,993,600 40,928,122,500 4,103 445.000 0 J 0 11,125 T/B 547,900 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,025 6,950 5,650 6,825 800 3,412,300 21,936,447,500 3,924 48.750 6,850 J 8,200 6,825 T/B 73,500 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 870 870 810 835 -35 26,159,900 21,610,572,000 3,353 228.267 840 J 113,300 835 T/B 38,800 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,790 2,790 2,600 2,690 -100 13,007,300 34,541,755,000 4,624 158.627 2,690 T/J 12,000 2,650 B 100 19 KLBF Kalbe Farma Tbk. --M5BX-1 975 990 915 980 5 83,889,600 80,942,461,500 8,799 9,558.178 980 T/J 795,500 975 B 3,500 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,595 1,595 1,485 1,550 -45 21,451,500 32,166,763,000 2,592 35.123 1,555 J 200 1,550 T/B 751,800 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 885 910 825 880 -5 56,717,400 49,817,967,000 11,607 97.778 880 T/J 783,500 875 B 202,000 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 745 740 695 695 -50 230,646,600 161,979,055,500 11,236 231.667 695 T/J 28,999,600 0 B 0 23 PTBA Bukit Asam Tbk. --M2BX-1 1,485 1,855 1,385 1,800 315 79,840,200 127,646,123,500 16,457 1,565.217 1,800 T/J 2,147,600 1,795 B 3,100 24 PTPP PP (Persero) Tbk. --M6XX-1 595 585 555 555 -40 68,845,800 38,410,261,000 3,117 104.323 555 T/J 12,525,700 0 B 0 25 SCMA Surya Citra Media Tbk. --M9XX-1 635 765 600 750 115 37,219,200 26,637,334,500 4,814 339.285 750 T/J 7,801,300 745 B 32,700 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,620 2,990 2,450 2,880 260 267,694,700 743,535,183,000 31,363 1,513.519 2,880 T/J 15,884,000 2,870 B 726,200 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 5,825 6,350 5,425 6,350 525 688,100 4,098,765,000 444 1,468.497 6,350 T/J 900 6,200 B 125,000 28 UNTR United Tractors Tbk. --M9BX-1 12,600 15,100 12,000 14,850 2,250 7,216,400 103,364,625,000 7,542 17,678.571 14,900 J 700 14,850 T/B 433,300 29 UNVR Unilever Indonesia Tbk. --M5BX-1 5,650 6,475 5,275 6,225 575 45,224,600 262,314,535,000 17,618 159,370.200 6,225 T/J 3,353,500 6,200 B 10,000 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 890 900 830 830 -60 64,824,800 54,166,619,500 4,671 213.339 835 J 563,900 830 T/B 1,286,100 Total 1,825,790,000 3,160,912,731,300 227,499 81,833,300 9,021,500 Jakarta, 20 March 2020 Trading Division