List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 09 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. 1,625 1,650 1,625 1,630 5 13,168,900 21,558,302,500 3,606 1,987.805 1,635 J 36,700 1,630 T/B 750,500 2 ADRO Adaro Energy Tbk. 1,140 1,155 1,120 1,130 -10 79,574,200 90,064,587,000 9,514 102.727 1,135 J 2,573,600 1,130 T/B 1,668,400 3 AKRA AKR Corporindo Tbk. 2,720 2,770 2,670 2,710 -10 17,487,800 47,586,086,000 2,772 2,159.862 2,720 J 99,800 2,710 T/B 12,400 4 ANTM Aneka Tambang Tbk. 1,125 1,245 1,135 1,240 115 846,313,500 1,012,079,237,000 43,005 817.564 1,245 J 7,976,200 1,240 T/B 92,646,800 5 ASII Astra International Tbk. 5,825 5,850 5,600 5,600 -225 53,921,900 304,066,560,000 15,387 4,004.663 5,625 J 69,900 5,600 T/B 1,675,200 6 BRPT Barito Pacific Tbk. 935 945 920 930 -5 59,070,300 55,004,824,500 4,847 363.665 930 T/J 1,154,700 925 B 798,100 7 BTPS Bank BTPN Syariah Tbk. 3,930 4,040 3,890 3,890 -40 3,334,000 13,163,839,000 2,474 398.974 3,900 J 2,900 3,890 T/B 135,300 8 CPIN Charoen Pokphand Indonesia Tbk 6,400 6,475 6,175 6,400 0 5,461,000 34,617,240,000 3,444 29,147.880 6,400 T/J 313,000 6,375 B 4,000 9 CTRA Ciputra Development Tbk. 840 880 850 850 10 102,700,400 88,180,512,000 5,245 190.310 860 J 5,000 850 T/B 7,964,600 10 ERAA Erajaya Swasembada Tbk. 1,755 1,865 1,730 1,860 105 38,473,300 69,653,358,000 6,714 186.000 1,865 J 113,100 1,860 T/B 2,269,900 11 EXCL XL Axiata Tbk. 2,180 2,230 2,130 2,130 -50 72,118,100 156,310,450,000 11,523 108.099 2,140 J 167,800 2,130 T/B 4,847,800 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,875 9,950 9,750 9,750 -125 9,146,900 89,738,660,000 11,367 361.446 9,775 J 44,100 9,750 T/B 1,036,800 13 INCO Vale Indonesia Tbk. 4,270 4,570 4,300 4,550 280 39,117,900 173,463,953,000 9,653 1,857.143 4,560 J 707,400 4,550 T/B 971,700 14 INDF Indofood Sukses Makmur Tbk. 7,175 7,275 7,150 7,200 25 15,842,000 113,967,105,000 5,465 1,232.476 7,225 J 92,900 7,175 B 7,200 15 INTP Indocement Tunggal Prakarsa Tbk. 13,100 13,500 13,025 13,175 75 1,891,200 24,868,477,500 2,589 527.000 13,175 T/J 31,800 13,150 B 100 16 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,165 1,130 1,145 5 19,431,600 22,233,958,000 3,746 313.013 1,150 J 289,000 1,145 T/B 1,988,600 17 JSMR Jasa Marga (Persero) Tbk. 3,900 3,980 3,870 3,940 40 11,243,300 44,008,068,000 3,251 232.338 3,940 T/J 190,700 3,930 B 24,400 18 KLBF Kalbe Farma Tbk. 1,515 1,520 1,470 1,480 -35 68,198,900 101,427,326,500 10,156 14,434.800 1,480 T/J 495,500 1,475 B 1,570,400 19 MDKA Merdeka Copper Gold Tbk. 1,935 1,985 1,940 1,965 30 112,827,100 221,239,143,500 9,759 512.397 1,965 T/J 2,469,300 1,960 B 1,441,400 20 MNCN Media Nusantara Citra Tbk. 860 880 845 860 0 71,325,100 61,030,319,000 4,252 95.556 865 J 874,100 860 T/B 502,100 21 PGAS Perusahaan Gas Negara Tbk. 1,100 1,125 1,100 1,125 25 128,688,800 143,439,235,000 8,769 375.000 1,130 J 5,634,500 1,125 T/B 2,005,100 22 PTBA Bukit Asam Tbk. 1,990 2,040 2,000 2,010 20 29,260,700 59,054,831,000 7,373 1,747.826 2,020 J 1,430,900 2,010 T/B 1,462,300 23 PWON Pakuwon Jati Tbk. 422 434 424 430 8 135,889,500 58,318,790,600 5,988 1,657.735 432 J 5,694,300 430 T/B 6,278,400 24 SCMA Surya Citra Media Tbk. 1,510 1,550 1,470 1,490 -20 13,733,300 20,507,649,500 2,711 674.046 1,495 J 67,000 1,490 T/B 4,600 25 SMGR Semen Indonesia (Persero) Tbk. 10,350 10,575 10,050 10,225 -125 4,423,700 45,279,057,500 4,151 3,558.007 10,250 J 28,000 10,225 T/B 201,400 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,830 2,900 2,840 2,880 50 208,192,700 597,185,516,000 27,334 1,513.519 2,880 T/J 3,579,200 2,870 B 435,500 27 TPIA Chandra Asri Petrochemical Tbk. 8,150 8,350 8,150 8,300 150 3,824,200 31,491,002,500 1,019 1,919.452 8,325 J 297,400 8,300 T/B 196,500 28 UNTR United Tractors Tbk. 20,975 21,175 20,775 20,875 -100 3,595,200 75,083,947,500 3,622 24,851.190 20,875 T/J 312,700 20,850 B 91,300 29 UNVR Unilever Indonesia Tbk. 8,075 8,100 7,850 7,950 -125 15,537,900 123,303,770,000 9,237 203,533.026 7,950 T/J 76,700 7,925 B 80,300 30 WIKA Wijaya Karya (Persero) Tbk. 1,240 1,280 1,245 1,255 15 20,566,300 25,908,919,000 3,389 322.578 1,260 J 656,200 1,255 T/B 225,200 Total 2,204,359,700 3,923,834,725,100 242,362 35,484,400 131,296,300 Jakarta, 09 November 2020 Trading Division