List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 14 August 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 ACES Ace Hardware Indonesia Tbk. 1,635 1,625 1,575 1,600 -35 20,932,000 33,447,753,000 7,153 1,951.220 1,600 T/J 687,200 1,595 B 711,800 2 ADRO Adaro Energy Tbk. 1,115 1,125 1,100 1,115 0 39,456,900 43,823,048,000 4,135 101.364 1,115 T/J 1,532,900 1,110 B 118,100 3 AKRA AKR Corporindo Tbk. 2,840 2,860 2,810 2,810 -30 13,112,800 37,254,263,000 1,304 2,239.561 2,820 J 6,600 2,810 T/B 67,800 4 ANTM Aneka Tambang Tbk. 770 805 775 785 15 209,371,300 166,096,206,000 12,838 517.571 790 J 1,662,800 785 T/B 1,673,500 5 ASII Astra International Tbk. 5,400 5,450 5,350 5,375 -25 15,337,700 82,768,595,000 4,716 3,843.761 5,375 T/J 155,100 5,350 B 413,200 6 BRPT Barito Pacific Tbk. 910 920 900 915 5 62,080,600 56,521,097,000 5,521 357.799 915 T/J 358,100 910 B 284,500 7 BTPS Bank BTPN Syariah Tbk. 4,010 4,030 3,800 3,870 -140 7,528,900 29,426,736,000 3,564 396.923 3,880 J 16,500 3,870 T/B 310,100 8 CPIN Charoen Pokphand Indonesia Tbk 6,175 6,250 6,100 6,250 75 6,627,200 41,225,635,000 2,964 28,464.727 6,250 T/J 151,100 6,225 B 53,900 9 CTRA Ciputra Development Tbk. 670 680 655 665 -5 17,533,800 11,642,012,500 1,754 148.890 665 T/J 689,000 660 B 201,100 10 ERAA Erajaya Swasembada Tbk. 1,680 1,690 1,655 1,680 0 8,766,600 14,674,142,000 1,658 168.000 1,680 T/J 492,700 1,675 B 16,100 11 EXCL XL Axiata Tbk. 2,610 2,640 2,530 2,550 -60 47,890,100 123,094,776,000 13,340 129.414 2,550 T/J 820,400 2,540 B 783,500 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,250 10,300 10,125 10,175 -75 6,382,600 64,979,367,500 3,287 377.201 10,200 J 137,800 10,175 T/B 143,100 13 INCO Vale Indonesia Tbk. 3,560 3,750 3,600 3,660 100 20,169,700 74,346,966,000 5,906 1,493.878 3,660 T/J 4,941,400 3,650 B 235,800 14 INDF Indofood Sukses Makmur Tbk. 7,225 7,325 7,100 7,325 100 6,606,400 48,011,947,500 3,544 1,253.873 7,325 T/J 554,600 7,300 B 54,300 15 INTP Indocement Tunggal Prakarsa Tbk. 11,825 11,975 11,825 11,950 125 3,710,800 44,201,232,500 2,521 478.000 11,950 T/J 525,300 11,925 B 38,000 16 JPFA Japfa Comfeed Indonesia Tbk. 1,100 1,125 1,095 1,110 10 25,610,600 28,431,667,000 2,288 303.445 1,110 T/J 91,800 1,105 B 3,953,100 17 JSMR Jasa Marga (Persero) Tbk. 4,140 4,150 4,060 4,060 -80 4,136,600 16,875,378,000 2,669 239.415 4,070 J 5,700 4,060 T/B 688,100 18 KLBF Kalbe Farma Tbk. 1,625 1,630 1,615 1,625 0 30,761,900 49,923,375,000 3,541 15,849.020 1,625 T/J 9,615,000 1,620 B 253,700 19 MDKA Merdeka Copper Gold Tbk. 1,770 1,845 1,775 1,810 40 159,977,700 291,713,732,000 16,335 471.979 1,815 J 371,300 1,810 T/B 945,600 20 MNCN Media Nusantara Citra Tbk. 945 945 880 880 -65 380,481,700 339,698,845,000 23,930 97.778 880 T/J 9,435,500 0 B 0 21 PGAS Perusahaan Gas Negara Tbk. 1,235 1,250 1,225 1,230 -5 51,790,400 63,923,933,500 3,946 410.000 1,235 J 1,486,400 1,230 T/B 1,721,500 22 PTBA Bukit Asam Tbk. 2,070 2,080 2,050 2,060 -10 17,210,000 35,425,336,000 3,667 1,791.304 2,060 T/J 738,900 2,050 B 2,996,100 23 PWON Pakuwon Jati Tbk. 400 404 390 392 -8 120,950,000 47,904,304,200 8,302 1,511.238 392 T/J 2,816,300 390 B 9,020,600 24 SCMA Surya Citra Media Tbk. 1,245 1,245 1,200 1,210 -35 22,623,500 27,489,969,000 3,566 547.380 1,215 J 388,000 1,210 T/B 188,400 25 SMGR Semen Indonesia (Persero) Tbk. 9,725 9,800 9,500 9,500 -225 5,627,500 54,121,687,500 2,839 3,305.728 9,525 J 800 9,500 T/B 606,300 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,010 3,040 3,000 3,030 20 93,007,500 281,140,048,000 12,215 1,592.348 3,030 T/J 1,552,000 3,020 B 1,786,800 27 TPIA Chandra Asri Petrochemical Tbk. 7,375 7,450 7,325 7,425 50 2,702,000 20,006,617,500 490 1,717.100 7,425 T/J 33,000 7,400 B 20,600 28 UNTR United Tractors Tbk. 23,300 23,750 23,025 23,075 -225 6,033,800 140,801,640,000 6,029 27,470.238 23,100 J 800 23,075 T/B 60,600 29 UNVR Unilever Indonesia Tbk. 8,175 8,250 8,150 8,200 25 13,065,900 107,066,525,000 4,834 209,933.436 8,200 T/J 416,600 8,175 B 1,106,200 30 WIKA Wijaya Karya (Persero) Tbk. 1,190 1,200 1,175 1,185 -5 9,095,900 10,772,043,000 1,625 304.586 1,185 T/J 833,900 1,180 B 633,900 Total 1,428,582,400 2,386,808,877,700 170,481 40,517,500 29,086,300 Jakarta, 14 August 2020 Trading Division