List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 06 November 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 1,630 1,610 1,625 15 8,896,500 14,383,821,000 3,974 1,981.707 1,625 T/J 133,600 1,615 B 4,600 2 ADRO Adaro Energy Tbk. 1,140 1,155 1,130 1,140 0 57,817,100 66,028,488,500 7,122 103.636 1,145 J 858,400 1,140 T/B 574,600 3 AKRA AKR Corporindo Tbk. 2,600 2,720 2,610 2,720 120 19,748,000 52,555,842,000 4,484 2,167.832 2,720 T/J 150,900 2,710 B 20,500 4 ANTM Aneka Tambang Tbk. 1,125 1,140 1,115 1,125 0 202,159,600 227,133,035,000 11,765 741.742 1,130 J 10,792,100 1,125 T/B 233,700 5 ASII Astra International Tbk. 5,500 5,875 5,525 5,825 325 62,036,900 356,217,525,000 12,026 4,165.564 5,825 T/J 1,926,400 5,800 B 59,600 6 BRPT Barito Pacific Tbk. 925 940 915 935 10 74,730,800 69,370,987,000 6,979 365.620 935 T/J 2,606,900 930 B 36,700 7 BTPS Bank BTPN Syariah Tbk. 3,790 3,980 3,830 3,930 140 13,851,400 54,320,524,000 4,732 403.077 3,930 T/J 196,000 3,920 B 57,700 8 CPIN Charoen Pokphand Indonesia Tbk 6,250 6,400 6,100 6,400 150 11,694,600 74,237,747,500 6,554 29,147.880 6,425 J 195,100 6,400 T/B 465,700 9 CTRA Ciputra Development Tbk. 815 845 805 840 25 63,840,000 52,976,622,500 4,180 188.071 845 J 1,845,000 840 T/B 446,200 10 ERAA Erajaya Swasembada Tbk. 1,745 1,770 1,735 1,755 10 16,779,300 29,381,703,000 3,027 175.500 1,760 J 111,100 1,755 T/B 18,300 11 EXCL XL Axiata Tbk. 2,110 2,200 2,120 2,180 70 71,675,400 155,491,802,000 11,292 110.637 2,180 T/J 1,281,300 2,170 B 529,300 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,900 9,950 9,800 9,875 -25 10,391,600 102,474,755,000 8,042 366.080 9,900 J 208,100 9,875 T/B 124,600 13 INCO Vale Indonesia Tbk. 4,270 4,310 4,230 4,270 0 8,586,100 36,754,954,000 3,597 1,742.857 4,280 J 112,500 4,270 T/B 557,600 14 INDF Indofood Sukses Makmur Tbk. 7,125 7,200 7,025 7,175 50 17,154,400 122,350,302,500 6,291 1,228.196 7,175 T/J 713,200 7,150 B 65,600 15 INTP Indocement Tunggal Prakarsa Tbk. 12,500 13,150 12,300 13,100 600 4,311,900 55,339,345,000 5,030 524.000 13,100 T/J 1,045,100 13,075 B 7,500 16 JPFA Japfa Comfeed Indonesia Tbk. 1,095 1,145 1,095 1,140 45 57,860,700 65,144,545,500 6,337 311.646 1,145 J 1,385,100 1,140 T/B 348,400 17 JSMR Jasa Marga (Persero) Tbk. 3,810 3,920 3,780 3,900 90 21,235,900 82,240,290,000 6,160 229.980 3,910 J 275,800 3,900 T/B 36,500 18 KLBF Kalbe Farma Tbk. 1,500 1,530 1,500 1,515 15 52,447,500 79,555,165,000 6,865 14,776.163 1,515 T/J 122,000 1,510 B 1,136,300 19 MDKA Merdeka Copper Gold Tbk. 1,940 1,990 1,930 1,935 -5 91,467,800 178,874,727,000 10,565 504.574 1,935 T/J 6,981,400 1,930 B 1,534,900 20 MNCN Media Nusantara Citra Tbk. 845 880 840 860 15 137,456,700 118,763,825,500 6,841 95.556 865 J 352,500 860 T/B 233,400 21 PGAS Perusahaan Gas Negara Tbk. 1,080 1,110 1,070 1,100 20 124,221,100 135,811,815,000 8,213 366.667 1,105 J 3,310,800 1,100 T/B 509,800 22 PTBA Bukit Asam Tbk. 1,970 2,010 1,985 1,990 20 35,428,700 70,693,892,500 9,270 1,730.435 1,995 J 706,300 1,990 T/B 523,100 23 PWON Pakuwon Jati Tbk. 416 426 416 422 6 76,646,400 32,323,292,400 5,241 1,626.894 422 T/J 650,400 420 B 1,256,300 24 SCMA Surya Citra Media Tbk. 1,510 1,550 1,510 1,510 0 16,781,400 25,649,926,000 3,670 683.094 1,525 J 44,800 1,510 T/B 25,200 25 SMGR Semen Indonesia (Persero) Tbk. 9,950 10,375 9,750 10,350 400 9,910,900 100,045,700,000 6,852 3,601.503 10,350 T/J 90,100 10,325 B 900 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,770 2,840 2,750 2,830 60 243,865,800 684,452,047,000 30,912 1,487.243 2,830 T/J 2,064,300 2,820 B 5,578,100 27 TPIA Chandra Asri Petrochemical Tbk. 8,050 8,200 8,050 8,150 100 2,938,700 23,967,842,500 957 1,884.763 8,150 T/J 135,900 8,125 B 26,600 28 UNTR United Tractors Tbk. 20,875 21,275 20,750 20,975 100 5,102,000 106,810,755,000 5,831 24,970.238 20,975 T/J 385,900 20,950 B 2,000 29 UNVR Unilever Indonesia Tbk. 7,900 8,100 7,825 8,075 175 18,386,900 146,504,542,500 9,595 206,733.231 8,100 J 916,400 8,075 T/B 30,900 30 WIKA Wijaya Karya (Persero) Tbk. 1,235 1,255 1,225 1,240 5 21,583,600 26,788,205,500 3,711 318.723 1,240 T/J 299,900 1,235 B 186,200 Total 1,559,007,700 3,346,644,025,400 220,115 39,897,300 14,630,800 Jakarta, 06 November 2020 Trading Division