List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 03 August 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. 1,750 1,760 1,630 1,700 -50 20,586,400 34,295,922,500 6,233 2,073.171 1,700 T/J 29,300 1,695 B 29,200 2 ADRO Adaro Energy Tbk. 1,085 1,095 1,010 1,030 -55 59,722,100 61,965,020,500 9,501 93.636 1,035 J 386,700 1,030 T/B 128,000 3 AKRA AKR Corporindo Tbk. 2,880 2,900 2,720 2,780 -100 15,945,100 44,460,415,000 2,731 2,215.651 2,790 J 29,800 2,780 T/B 47,300 4 ANTM Aneka Tambang Tbk. 730 750 680 700 -30 110,870,200 77,703,131,000 10,858 461.528 705 J 2,613,400 700 T/B 338,700 5 ASII Astra International Tbk. 5,150 5,150 4,860 4,880 -270 66,053,200 326,335,780,000 16,845 3,489.777 4,890 J 425,600 4,880 T/B 488,400 6 BRPT Barito Pacific Tbk. 950 980 885 895 -55 140,277,400 126,924,394,000 13,801 349.978 900 J 262,700 895 T/B 17,800 7 BTPS Bank BTPN Syariah Tbk. 3,450 3,500 3,210 3,410 -40 20,860,700 70,086,295,000 10,383 349.744 3,410 T/J 78,400 3,400 B 1,100 8 CPIN Charoen Pokphand Indonesia Tbk 6,225 6,225 5,800 5,925 -300 14,895,500 88,662,790,000 9,372 26,984.561 5,925 T/J 580,600 5,900 B 652,900 9 CTRA Ciputra Development Tbk. 655 665 610 610 -45 50,639,000 31,580,637,000 4,248 136.576 610 T/J 2,950,300 0 B 0 10 ERAA Erajaya Swasembada Tbk. 1,470 1,515 1,370 1,490 20 42,624,400 62,154,042,000 8,625 149.000 1,490 T/J 1,132,100 1,485 B 57,400 11 EXCL XL Axiata Tbk. 2,500 2,510 2,330 2,380 -120 38,058,800 90,434,096,000 8,929 120.787 2,380 T/J 2,484,800 2,350 B 1,600 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,200 9,400 9,075 9,300 100 20,483,300 190,019,542,500 12,435 344.764 9,300 T/J 50,400 9,275 B 53,200 13 INCO Vale Indonesia Tbk. 3,420 3,470 3,190 3,350 -70 16,796,700 55,665,375,000 4,338 1,367.347 3,360 J 141,900 3,350 T/B 8,900 14 INDF Indofood Sukses Makmur Tbk. 6,450 6,550 6,300 6,475 25 12,457,500 79,975,507,500 7,163 1,108.372 6,475 T/J 40,400 6,450 B 327,900 15 INTP Indocement Tunggal Prakarsa Tbk. 12,375 12,475 11,600 11,900 -475 6,555,900 78,655,690,000 6,019 476.000 11,900 T/J 90,000 11,875 B 13,300 16 JPFA Japfa Comfeed Indonesia Tbk. 1,060 1,065 990 1,000 -60 61,561,600 61,921,703,500 8,918 273.373 1,005 J 637,400 1,000 T/B 22,900 17 JSMR Jasa Marga (Persero) Tbk. 3,930 3,960 3,680 3,860 -70 10,716,200 40,881,053,000 4,607 227.621 3,870 J 2,000 3,860 T/B 15,800 18 KLBF Kalbe Farma Tbk. 1,565 1,585 1,470 1,560 -5 87,572,700 134,290,055,000 13,757 15,215.059 1,565 J 993,000 1,560 T/B 2,138,200 19 MDKA Merdeka Copper Gold Tbk. 1,790 1,840 1,690 1,745 -45 82,931,500 146,036,839,500 12,872 455.029 1,750 J 546,500 1,745 T/B 129,500 20 MNCN Media Nusantara Citra Tbk. 820 815 765 790 -30 174,977,600 138,127,342,500 14,874 87.778 795 J 766,400 790 T/B 556,500 21 PGAS Perusahaan Gas Negara Tbk. 1,265 1,280 1,180 1,200 -65 192,588,400 233,686,509,500 13,449 400.000 1,200 T/J 3,278,800 1,195 B 1,878,200 22 PTBA Bukit Asam Tbk. 2,030 2,040 1,895 1,975 -55 77,529,900 151,941,047,000 17,392 1,717.391 1,980 J 403,100 1,975 T/B 67,100 23 PWON Pakuwon Jati Tbk. 424 426 396 396 -28 97,559,500 39,082,202,400 8,506 1,526.659 396 T/J 9,959,400 0 B 0 24 SCMA Surya Citra Media Tbk. 1,285 1,290 1,200 1,220 -65 44,208,900 53,649,106,500 2,619 551.904 1,220 T/J 829,300 1,215 B 2,146,100 25 SMGR Semen Indonesia (Persero) Tbk. 9,225 9,400 8,825 9,125 -100 5,676,700 51,355,740,000 5,227 3,175.238 9,150 J 2,500 9,125 T/B 22,600 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,050 3,060 2,850 2,920 -130 255,659,800 748,551,564,000 43,883 1,534.540 2,930 J 1,462,300 2,920 T/B 46,900 27 TPIA Chandra Asri Petrochemical Tbk. 7,325 7,400 7,000 7,375 50 2,864,500 20,582,857,500 1,326 1,705.538 7,375 T/J 33,800 7,350 B 3,000 28 UNTR United Tractors Tbk. 21,350 21,600 19,875 20,450 -900 5,624,600 114,738,862,500 6,908 24,345.238 20,475 J 31,300 20,450 T/B 4,200 29 UNVR Unilever Indonesia Tbk. 8,400 8,450 8,100 8,250 -150 19,125,400 157,437,735,000 10,608 211,213.518 8,250 T/J 434,100 8,225 B 28,200 30 WIKA Wijaya Karya (Persero) Tbk. 1,190 1,200 1,110 1,110 -80 34,809,200 38,917,201,500 4,698 285.308 1,110 T/J 15,549,900 0 B 0 Total 1,790,232,700 3,550,118,457,400 301,125 46,226,200 9,224,900 Jakarta, 03 August 2020 Trading Division