List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 13 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. 1,720 1,780 1,700 1,755 35 9,359,000 16,184,117,500 2,768 2,140.244 1,755 T/J 615,700 1,750 B 13,900 2 ADRO Adaro Energy Tbk. 1,175 1,190 1,155 1,165 -10 64,105,000 74,933,907,000 7,498 105.909 1,170 J 559,600 1,165 T/B 862,700 3 AKRA AKR Corporindo Tbk. 2,820 2,840 2,780 2,820 0 15,873,500 44,569,584,000 1,930 2,247.531 2,820 T/J 1,226,000 2,810 B 290,000 4 ANTM Aneka Tambang Tbk. 1,170 1,180 1,155 1,170 0 172,842,400 201,684,250,000 14,675 771.412 1,175 J 20,666,800 1,170 T/B 1,112,300 5 ASII Astra International Tbk. 6,000 5,925 5,850 5,900 -100 24,090,900 141,950,340,000 5,330 4,219.198 5,925 J 321,500 5,900 T/B 544,200 6 BRPT Barito Pacific Tbk. 955 960 930 935 -20 59,406,600 55,755,469,500 5,307 365.620 935 T/J 2,059,900 930 B 3,875,200 7 BTPS Bank BTPN Syariah Tbk. 4,280 4,440 4,240 4,390 110 17,316,300 75,079,800,000 5,891 450.256 4,400 J 1,041,900 4,390 T/B 1,428,700 8 CPIN Charoen Pokphand Indonesia Tbk 6,775 6,750 6,625 6,650 -125 4,792,600 32,037,440,000 2,522 30,286.469 6,675 J 19,100 6,650 T/B 17,900 9 CTRA Ciputra Development Tbk. 865 870 845 865 0 40,946,600 35,208,730,500 3,435 193.669 865 T/J 3,482,600 860 B 1,383,500 10 ERAA Erajaya Swasembada Tbk. 1,785 1,850 1,785 1,795 10 34,215,300 61,976,933,500 5,142 179.500 1,800 J 319,300 1,795 T/B 3,024,000 11 EXCL XL Axiata Tbk. 2,290 2,320 2,250 2,290 0 22,623,400 51,614,706,000 4,276 116.219 2,300 J 287,300 2,290 T/B 650,000 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,775 9,775 9,675 9,700 -75 7,350,000 71,310,035,000 5,626 359.592 9,700 T/J 198,500 9,675 B 702,800 13 INCO Vale Indonesia Tbk. 4,410 4,420 4,330 4,380 -30 9,457,000 41,456,589,000 3,783 1,787.755 4,390 J 109,100 4,380 T/B 440,400 14 INDF Indofood Sukses Makmur Tbk. 7,175 7,200 7,100 7,100 -75 7,229,400 51,531,515,000 3,907 1,215.358 7,125 J 60,100 7,100 T/B 729,900 15 INTP Indocement Tunggal Prakarsa Tbk. 14,350 14,400 14,125 14,400 50 1,821,600 26,002,950,000 3,109 576.000 14,400 T/J 1,129,400 14,375 B 1,100 16 JPFA Japfa Comfeed Indonesia Tbk. 1,220 1,245 1,190 1,220 0 33,273,300 40,626,741,500 3,430 333.516 1,225 J 333,300 1,220 T/B 467,600 17 JSMR Jasa Marga (Persero) Tbk. 4,160 4,170 4,100 4,130 -30 5,315,100 21,981,715,000 2,459 243.543 4,140 J 14,900 4,130 T/B 308,200 18 KLBF Kalbe Farma Tbk. 1,485 1,495 1,485 1,495 10 12,767,200 19,036,767,000 4,231 14,581.098 1,500 J 2,350,900 1,495 T/B 217,900 19 MDKA Merdeka Copper Gold Tbk. 1,810 1,830 1,775 1,815 5 117,656,400 211,858,012,000 10,672 473.282 1,815 T/J 695,800 1,810 B 569,400 20 MNCN Media Nusantara Citra Tbk. 855 880 850 875 20 65,081,800 56,517,113,500 4,257 97.222 880 J 2,120,400 875 T/B 464,900 21 PGAS Perusahaan Gas Negara Tbk. 1,175 1,185 1,160 1,180 5 73,550,300 86,186,008,000 5,401 393.333 1,185 J 1,150,400 1,180 T/B 2,357,800 22 PTBA Bukit Asam Tbk. 2,040 2,050 2,020 2,040 0 17,436,800 35,502,131,000 3,192 1,773.913 2,050 J 318,400 2,040 T/B 5,021,800 23 PWON Pakuwon Jati Tbk. 444 464 440 456 12 71,201,000 32,313,240,000 5,926 1,757.971 458 J 1,016,100 456 T/B 2,144,700 24 SCMA Surya Citra Media Tbk. 1,490 1,500 1,475 1,475 -15 2,183,700 3,243,725,000 594 667.261 1,490 J 113,100 1,475 T/B 25,300 25 SMGR Semen Indonesia (Persero) Tbk. 11,325 11,300 10,900 11,200 -125 3,584,300 39,932,975,000 3,090 3,897.279 11,200 T/J 155,000 11,125 B 100 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,040 3,010 2,950 2,990 -50 186,708,800 556,957,194,000 27,125 1,571.327 3,000 J 3,343,300 2,990 T/B 220,000 27 TPIA Chandra Asri Petrochemical Tbk. 8,425 8,450 8,350 8,400 -25 2,574,100 21,638,752,500 543 1,942.578 8,425 J 121,000 8,400 T/B 300 28 UNTR United Tractors Tbk. 21,100 21,300 21,025 21,125 25 1,736,700 36,769,032,500 3,033 25,148.810 21,150 J 800 21,125 T/B 50,800 29 UNVR Unilever Indonesia Tbk. 7,800 7,875 7,750 7,750 -50 6,119,200 47,685,432,500 5,424 198,412.698 7,775 J 26,600 7,750 T/B 1,785,400 30 WIKA Wijaya Karya (Persero) Tbk. 1,375 1,400 1,365 1,395 20 19,554,400 27,185,462,500 2,346 358.563 1,400 J 2,291,700 1,395 T/B 91,100 Total 1,110,172,700 2,218,730,669,000 156,922 46,148,500 28,801,900 Jakarta, 13 November 2020 Trading Division