List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 02 October 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. 1,610 1,610 1,565 1,575 -35 3,102,100 4,894,451,000 1,390 1,920.732 1,580 J 92,800 1,575 T/B 359,900 2 ADRO Adaro Energy Tbk. 1,180 1,185 1,120 1,140 -40 43,192,400 49,380,710,500 4,308 103.636 1,140 T/J 139,900 1,135 B 3,225,800 3 AKRA AKR Corporindo Tbk. 2,610 2,620 2,530 2,570 -40 11,456,000 29,727,527,000 868 2,048.282 2,580 J 5,600 2,570 T/B 23,800 4 ANTM Aneka Tambang Tbk. 735 735 705 725 -10 56,903,300 41,114,544,000 5,510 478.011 730 J 2,210,800 725 T/B 10,500 5 ASII Astra International Tbk. 4,610 4,640 4,520 4,590 -20 33,355,000 152,806,434,000 6,507 3,282.393 4,590 T/J 1,041,100 4,580 B 49,500 6 BRPT Barito Pacific Tbk. 830 870 800 845 15 268,127,700 225,908,085,000 16,686 330.427 850 J 3,799,700 845 T/B 10,622,100 7 BTPS Bank BTPN Syariah Tbk. 3,350 3,450 3,240 3,350 0 9,501,200 31,948,407,000 4,874 343.590 3,350 T/J 2,623,700 3,340 B 51,300 8 CPIN Charoen Pokphand Indonesia Tbk 5,800 5,825 5,625 5,725 -75 4,640,300 26,497,170,000 2,680 26,073.689 5,725 T/J 47,800 5,700 B 118,500 9 CTRA Ciputra Development Tbk. 675 690 660 665 -10 14,635,400 9,876,415,000 2,105 148.890 670 J 121,300 665 T/B 8,500 10 ERAA Erajaya Swasembada Tbk. 1,520 1,535 1,445 1,480 -40 9,784,100 14,621,509,000 3,879 148.000 1,485 J 350,200 1,480 T/B 113,200 11 EXCL XL Axiata Tbk. 2,200 2,200 2,070 2,100 -100 22,525,200 48,051,816,000 4,789 106.577 2,100 T/J 815,400 2,090 B 189,200 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,150 10,175 10,025 10,075 -75 2,634,300 26,552,972,500 2,868 373.494 10,100 J 16,000 10,075 T/B 72,400 13 INCO Vale Indonesia Tbk. 3,640 3,670 3,550 3,610 -30 2,988,100 10,776,470,000 2,439 1,473.469 3,610 T/J 15,500 3,600 B 23,600 14 INDF Indofood Sukses Makmur Tbk. 7,175 7,225 7,025 7,075 -100 4,691,800 33,338,640,000 2,253 1,211.079 7,100 J 17,500 7,075 T/B 82,700 15 INTP Indocement Tunggal Prakarsa Tbk. 10,775 10,800 10,500 10,625 -150 791,200 8,394,067,500 1,325 425.000 10,650 J 11,100 10,625 T/B 600 16 JPFA Japfa Comfeed Indonesia Tbk. 1,170 1,165 1,125 1,145 -25 12,356,900 14,164,506,000 1,980 313.013 1,150 J 42,800 1,145 T/B 89,900 17 JSMR Jasa Marga (Persero) Tbk. 3,630 3,630 3,480 3,500 -130 4,708,300 16,603,706,000 2,103 206.392 3,510 J 1,000 3,500 T/B 7,000 18 KLBF Kalbe Farma Tbk. 1,610 1,625 1,545 1,570 -40 37,452,400 59,173,987,500 7,304 15,312.591 1,575 J 309,100 1,570 T/B 480,700 19 MDKA Merdeka Copper Gold Tbk. 1,625 1,725 1,600 1,690 65 161,055,500 269,576,351,000 16,697 440.687 1,690 T/J 2,117,900 1,685 B 198,500 20 MNCN Media Nusantara Citra Tbk. 730 755 715 730 0 85,034,400 62,409,361,500 6,129 81.111 730 T/J 1,889,500 725 B 1,190,800 21 PGAS Perusahaan Gas Negara Tbk. 955 955 900 920 -35 202,315,100 187,106,274,500 17,139 306.667 920 T/J 2,311,100 915 B 1,658,800 22 PTBA Bukit Asam Tbk. 2,000 2,010 1,950 1,970 -30 9,279,700 18,316,334,500 3,749 1,713.043 1,970 T/J 21,700 1,965 B 516,600 23 PWON Pakuwon Jati Tbk. 354 356 344 346 -8 60,498,100 21,039,818,400 4,008 1,333.899 348 J 769,500 346 T/B 647,400 24 SCMA Surya Citra Media Tbk. 1,210 1,220 1,130 1,180 -30 18,200,400 21,317,473,500 2,279 533.809 1,185 J 969,200 1,180 T/B 549,500 25 SMGR Semen Indonesia (Persero) Tbk. 9,575 9,650 9,200 9,450 -125 1,766,500 16,738,082,500 1,404 3,288.329 9,450 T/J 1,500 9,425 B 100 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,750 2,750 2,650 2,680 -70 140,161,900 376,857,295,000 18,353 1,408.414 2,680 T/J 1,024,700 2,670 B 1,525,900 27 TPIA Chandra Asri Petrochemical Tbk. 7,275 7,575 7,275 7,550 275 5,476,700 40,409,462,500 1,615 1,746.008 7,550 T/J 125,900 7,525 B 300 28 UNTR United Tractors Tbk. 22,775 22,850 22,500 22,675 -100 2,575,400 58,334,220,000 3,307 26,994.048 22,700 J 1,200 22,650 B 9,200 29 UNVR Unilever Indonesia Tbk. 8,025 8,000 7,950 8,000 -25 3,689,800 29,436,520,000 2,019 204,813.108 8,000 T/J 1,106,600 7,975 B 7,300 30 WIKA Wijaya Karya (Persero) Tbk. 1,120 1,120 1,065 1,075 -45 10,956,500 11,843,264,000 2,384 276.312 1,075 T/J 152,200 1,070 B 419,100 Total 1,243,855,700 1,917,215,875,400 152,951 22,152,300 22,252,700 Jakarta, 02 October 2020 Trading Division