List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 17 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. 1,725 1,730 1,675 1,690 -35 20,525,400 34,689,636,000 5,448 2,060.976 1,690 T/J 95,400 1,685 B 138,400 2 ADRO Adaro Energy Tbk. 1,195 1,210 1,180 1,180 -15 99,737,900 118,807,758,000 11,750 107.273 1,185 J 290,900 1,180 T/B 2,272,300 3 AKRA AKR Corporindo Tbk. 2,850 2,900 2,840 2,850 0 22,420,600 64,195,665,000 2,958 2,271.441 2,850 T/J 1,247,900 2,840 B 350,000 4 ANTM Aneka Tambang Tbk. 1,185 1,215 1,175 1,190 5 300,731,400 360,297,576,500 16,786 784.598 1,195 J 1,827,900 1,190 T/B 1,026,300 5 ASII Astra International Tbk. 5,925 5,975 5,800 5,800 -125 28,012,800 164,119,282,500 11,331 4,147.686 5,825 J 83,600 5,800 T/B 2,357,400 6 BRPT Barito Pacific Tbk. 935 945 930 930 -5 50,808,100 47,559,440,500 4,666 363.665 935 J 704,300 930 T/B 5,263,000 7 BTPS Bank BTPN Syariah Tbk. 4,390 4,400 4,310 4,310 -80 3,766,300 16,333,206,000 2,464 442.051 4,310 T/J 429,000 4,300 B 175,400 8 CPIN Charoen Pokphand Indonesia Tbk 6,775 6,775 6,625 6,700 -75 4,720,800 31,544,865,000 4,067 30,514.187 6,700 T/J 98,400 6,675 B 10,700 9 CTRA Ciputra Development Tbk. 900 950 900 940 40 46,999,300 43,000,960,000 4,335 210.461 940 T/J 13,517,700 935 B 132,400 10 ERAA Erajaya Swasembada Tbk. 1,845 1,870 1,830 1,835 -10 12,400,500 22,866,533,000 4,124 183.500 1,840 J 103,000 1,835 T/B 3,400 11 EXCL XL Axiata Tbk. 2,320 2,370 2,290 2,300 -20 47,270,300 110,139,208,000 8,922 116.727 2,310 J 1,583,100 2,300 T/B 137,300 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,750 10,475 9,800 10,250 500 24,735,800 251,080,255,000 15,566 379.981 10,275 J 93,300 10,250 T/B 251,100 13 INCO Vale Indonesia Tbk. 4,500 4,780 4,510 4,580 80 31,044,200 144,089,372,000 9,097 1,869.388 4,600 J 56,400 4,580 T/B 54,500 14 INDF Indofood Sukses Makmur Tbk. 7,150 7,425 7,150 7,275 125 19,444,400 142,261,260,000 7,488 1,245.314 7,300 J 521,700 7,275 T/B 113,600 15 INTP Indocement Tunggal Prakarsa Tbk. 14,150 14,300 13,975 14,150 0 3,498,500 49,332,100,000 3,627 566.000 14,150 T/J 1,040,000 14,125 B 200 16 JPFA Japfa Comfeed Indonesia Tbk. 1,275 1,290 1,260 1,265 -10 27,946,000 35,460,070,500 3,408 345.817 1,270 J 616,000 1,265 T/B 773,500 17 JSMR Jasa Marga (Persero) Tbk. 4,330 4,430 4,320 4,400 70 21,357,600 93,749,629,000 4,717 259.464 4,400 T/J 21,400 4,390 B 6,300 18 KLBF Kalbe Farma Tbk. 1,490 1,510 1,495 1,500 10 33,292,200 50,000,547,000 5,768 14,629.864 1,505 J 291,900 1,500 T/B 227,500 19 MDKA Merdeka Copper Gold Tbk. 1,860 1,920 1,860 1,885 25 157,652,800 299,855,238,500 14,264 491.536 1,890 J 1,073,500 1,885 T/B 18,800 20 MNCN Media Nusantara Citra Tbk. 880 930 880 930 50 221,529,200 201,919,615,000 10,323 103.333 935 J 2,294,700 930 T/B 7,357,700 21 PGAS Perusahaan Gas Negara Tbk. 1,215 1,285 1,225 1,270 55 273,905,900 346,335,692,500 16,572 423.333 1,275 J 2,087,400 1,270 T/B 3,935,300 22 PTBA Bukit Asam Tbk. 2,130 2,160 2,110 2,110 -20 53,820,400 114,473,853,000 10,809 1,834.783 2,110 T/J 123,500 2,100 B 3,903,300 23 PWON Pakuwon Jati Tbk. 482 496 482 486 4 110,536,400 53,907,037,800 8,104 1,873.627 486 T/J 2,289,500 484 B 786,900 24 SCMA Surya Citra Media Tbk. 1,520 1,550 1,510 1,515 -5 13,167,700 20,190,708,500 1,839 685.356 1,520 J 2,500 1,515 T/B 1,256,900 25 SMGR Semen Indonesia (Persero) Tbk. 10,950 11,175 10,900 10,975 25 7,345,700 80,960,050,000 3,620 3,818.985 11,025 J 13,100 10,975 T/B 78,400 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,070 3,270 3,100 3,220 150 527,501,800 1,685,068,363,000 53,915 1,692.199 3,220 T/J 2,231,400 3,210 B 243,800 27 TPIA Chandra Asri Petrochemical Tbk. 8,450 8,575 8,450 8,575 125 2,774,100 23,553,862,500 743 1,983.049 8,575 T/J 12,000 8,550 B 21,000 28 UNTR United Tractors Tbk. 21,250 21,300 21,050 21,050 -200 5,397,400 113,960,395,000 5,986 25,059.524 21,075 J 12,100 21,050 T/B 90,200 29 UNVR Unilever Indonesia Tbk. 7,725 7,800 7,725 7,775 50 16,284,000 126,610,585,000 8,337 199,052.739 7,775 T/J 176,500 7,750 B 1,847,000 30 WIKA Wijaya Karya (Persero) Tbk. 1,470 1,550 1,460 1,465 -5 130,072,800 194,973,202,000 14,174 376.555 1,465 T/J 4,403,500 1,460 B 615,700 Total 2,318,700,300 5,041,335,966,800 275,208 37,341,600 33,448,300 Jakarta, 17 November 2020 Trading Division