List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 26 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-1 850 1,010 870 965 115 120,540,900 115,843,016,000 15,080 87.727 965 T/J 59,200 960 B 135,900 2 AKRA AKR Corporindo Tbk. --M9XX-1 1,725 1,900 1,660 1,900 175 21,395,600 39,276,062,500 2,230 1,514.294 1,900 T/J 131,200 1,860 B 800 3 ANTM Aneka Tambang Tbk. --M2XX-1 364 432 366 416 52 267,248,200 107,554,622,600 18,126 274.280 418 J 680,200 416 T/B 2,021,700 4 ASII Astra International Tbk. --M4BX-1 3,280 3,680 3,220 3,620 340 180,290,700 633,799,902,000 27,127 2,588.728 3,620 T/J 162,100 3,610 B 88,200 5 BRPT Barito Pacific Tbk. --M3XX-1 456 565 426 545 89 228,397,800 112,383,954,400 18,796 213.115 545 T/J 1,595,100 540 B 148,600 6 BSDE Bumi Serpong Damai Tbk. --M6XX-1 595 655 600 600 5 53,386,000 32,964,639,000 5,280 117.531 605 J 200,100 600 T/B 256,600 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,110 2,410 1,965 2,270 160 41,144,900 92,826,843,000 14,366 232.821 2,270 T/J 209,400 2,260 B 13,000 8 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 3,830 4,370 3,890 4,210 380 13,758,700 57,792,669,000 7,399 19,173.840 4,270 J 7,000 4,210 T/B 69,100 9 CTRA Ciputra Development Tbk. --M6XX-1 484 510 454 460 -24 220,264,700 106,379,652,500 12,647 102.991 470 J 500,000 460 T/B 2,410,700 10 ERAA Erajaya Swasembada Tbk. --M9XX-1 865 935 805 885 20 68,552,000 60,716,462,000 10,991 88.500 890 J 187,100 885 T/B 135,800 11 EXCL XL Axiata Tbk. --M7BX-1 1,410 1,760 1,435 1,760 350 49,825,000 83,181,814,000 7,041 89.321 0 J 0 1,760 T/B 217,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,300 9,900 8,325 9,500 1,200 14,307,800 135,497,175,000 11,417 352.178 9,550 J 1,100 9,500 T/B 60,500 13 INCO Vale Indonesia Tbk. --M2XX-1 1,605 1,995 1,625 1,890 285 15,380,800 28,973,548,500 4,414 771.429 1,890 T/J 1,252,600 1,885 B 66,900 14 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,050 6,050 5,250 5,975 925 22,194,900 130,238,572,500 8,912 1,022.784 5,975 T/J 7,200 5,950 B 30,000 15 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,350 12,400 10,250 12,400 2,050 4,419,400 51,921,815,000 4,720 496.000 0 J 0 12,400 T/B 41,700 16 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,650 7,800 6,750 7,650 1,000 3,792,300 27,983,535,000 4,484 54.643 7,650 T/J 1,700 7,625 B 34,400 17 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 825 965 830 940 115 24,668,300 22,757,594,500 4,917 256.971 940 T/J 39,300 935 B 69,800 18 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,340 2,630 2,230 2,460 120 26,021,700 64,491,117,000 6,774 145.064 2,470 J 6,000 2,460 T/B 17,400 19 KLBF Kalbe Farma Tbk. --M5BX-1 865 1,025 830 950 85 114,141,000 108,513,828,000 14,650 9,265.581 950 T/J 790,200 945 B 283,400 20 LPPF Matahari Department Store Tbk. --M9XX-1 1,345 1,495 1,300 1,335 -10 38,694,500 53,921,428,500 15,774 30.251 1,340 J 88,500 1,335 T/B 1,410,700 21 MNCN Media Nusantara Citra Tbk. --M9XX-1 800 920 795 880 80 73,304,200 63,983,962,000 10,440 97.778 885 J 229,000 880 T/B 232,100 22 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 605 705 615 680 75 284,924,500 191,539,962,000 15,392 226.667 685 J 1,597,300 680 T/B 1,139,600 23 PTBA Bukit Asam Tbk. --M2BX-1 1,790 2,120 1,830 2,020 230 41,809,200 82,674,542,000 10,782 1,756.522 2,020 T/J 2,457,600 2,010 B 33,200 24 PTPP PP (Persero) Tbk. --M6XX-1 486 575 486 530 44 126,217,900 67,343,892,900 7,759 99.624 530 T/J 30,800 525 B 402,600 25 SCMA Surya Citra Media Tbk. --M9XX-1 715 840 720 750 35 32,410,700 24,815,579,000 3,218 339.285 755 J 57,800 750 T/B 41,000 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,620 3,080 2,550 2,980 360 267,369,500 783,838,411,000 30,723 1,566.072 2,980 T/J 92,700 2,970 B 126,800 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 5,950 6,075 5,625 6,000 50 5,744,100 33,705,540,000 1,996 1,387.556 6,000 T/J 86,000 5,975 B 200 28 UNTR United Tractors Tbk. --M9BX-1 13,975 15,975 14,300 15,025 1,050 10,097,600 152,307,492,500 9,143 17,886.905 15,025 T/J 500 15,000 B 220,000 29 UNVR Unilever Indonesia Tbk. --M5BX-1 5,675 6,800 5,825 6,775 1,100 29,296,900 193,538,850,000 14,578 173,451.101 6,775 T/J 214,500 6,750 B 20,400 30 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 725 835 675 805 80 135,198,800 105,799,925,000 10,379 206.913 805 T/J 19,800 800 B 266,500 Total 2,534,798,600 3,766,566,407,400 329,555 10,704,000 9,994,700 Jakarta, 26 March 2020 Trading Division