List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 04 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. 1,700 1,700 1,670 1,680 -20 11,673,400 19,635,061,500 3,000 2,048.780 1,685 J 17,900 1,680 T/B 105,400 2 ADRO Adaro Energy Tbk. 1,030 1,060 1,030 1,035 5 46,118,000 47,946,346,000 6,380 94.091 1,040 J 626,700 1,035 T/B 807,700 3 AKRA AKR Corporindo Tbk. 2,780 2,830 2,740 2,800 20 14,891,100 41,662,157,000 1,777 2,231.591 2,810 J 14,500 2,800 T/B 2,000 4 ANTM Aneka Tambang Tbk. 700 715 700 705 5 43,434,000 30,728,228,000 3,984 464.825 705 T/J 674,700 700 B 5,709,400 5 ASII Astra International Tbk. 4,880 4,960 4,900 4,960 80 32,307,000 159,445,765,000 8,221 3,546.987 4,960 T/J 17,000 4,950 B 9,200 6 BRPT Barito Pacific Tbk. 895 935 860 890 -5 161,299,700 144,298,597,500 13,773 348.023 895 J 560,700 890 T/B 12,225,500 7 BTPS Bank BTPN Syariah Tbk. 3,410 3,650 3,310 3,630 220 20,842,000 72,953,029,000 7,038 372.308 3,630 T/J 184,900 3,620 B 209,200 8 CPIN Charoen Pokphand Indonesia Tbk 5,925 6,250 5,725 6,250 325 13,789,800 84,665,005,000 6,363 28,464.727 6,250 T/J 1,154,700 6,225 B 63,600 9 CTRA Ciputra Development Tbk. 610 645 570 645 35 34,891,000 21,689,473,500 3,389 144.412 650 J 649,200 645 T/B 2,941,000 10 ERAA Erajaya Swasembada Tbk. 1,490 1,550 1,475 1,490 0 48,454,800 72,932,843,000 5,796 149.000 1,490 T/J 54,800 1,485 B 100,300 11 EXCL XL Axiata Tbk. 2,380 2,450 2,340 2,440 60 36,354,000 86,875,056,000 6,110 123.832 2,440 T/J 694,200 2,430 B 9,800 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,300 10,425 9,200 10,025 725 45,798,800 450,489,385,000 22,717 371.640 10,050 J 85,300 10,025 T/B 187,700 13 INCO Vale Indonesia Tbk. 3,350 3,450 3,340 3,420 70 7,781,100 26,608,868,000 2,241 1,395.918 3,430 J 62,900 3,420 T/B 33,200 14 INDF Indofood Sukses Makmur Tbk. 6,475 6,800 6,500 6,750 275 45,557,500 304,793,247,500 12,715 1,155.446 6,750 T/J 997,800 6,725 B 135,300 15 INTP Indocement Tunggal Prakarsa Tbk. 11,900 12,125 11,850 11,950 50 4,379,300 52,421,522,500 3,431 478.000 11,975 J 15,200 11,950 T/B 285,000 16 JPFA Japfa Comfeed Indonesia Tbk. 1,000 1,040 1,000 1,020 20 32,412,900 33,117,620,500 3,957 278.841 1,025 J 143,800 1,020 T/B 960,500 17 JSMR Jasa Marga (Persero) Tbk. 3,860 4,080 3,860 4,050 190 6,876,300 27,351,799,000 3,727 238.825 4,050 T/J 49,500 4,040 B 23,600 18 KLBF Kalbe Farma Tbk. 1,560 1,585 1,560 1,575 15 37,390,200 58,805,509,500 6,037 15,361.358 1,580 J 2,582,400 1,575 T/B 179,700 19 MDKA Merdeka Copper Gold Tbk. 1,745 1,815 1,745 1,810 65 111,542,800 199,073,448,000 10,687 471.979 1,815 J 711,300 1,810 T/B 9,533,900 20 MNCN Media Nusantara Citra Tbk. 790 860 795 840 50 143,845,100 119,642,148,000 13,963 93.333 845 J 664,500 840 T/B 6,397,100 21 PGAS Perusahaan Gas Negara Tbk. 1,200 1,230 1,190 1,205 5 105,825,800 128,021,079,500 9,397 401.667 1,210 J 1,117,900 1,205 T/B 2,050,000 22 PTBA Bukit Asam Tbk. 1,975 2,020 1,975 2,010 35 53,867,700 107,810,499,000 6,772 1,747.826 2,010 T/J 3,374,900 2,000 B 1,360,400 23 PWON Pakuwon Jati Tbk. 396 404 394 398 2 91,858,200 36,567,217,400 3,992 1,534.369 398 T/J 1,501,100 396 B 3,998,800 24 SCMA Surya Citra Media Tbk. 1,220 1,250 1,215 1,230 10 22,453,900 27,739,475,500 1,502 556.428 1,235 J 10,000 1,230 T/B 42,500 25 SMGR Semen Indonesia (Persero) Tbk. 9,125 9,350 9,050 9,200 75 2,420,500 22,255,640,000 2,414 3,201.336 9,250 J 12,200 9,200 T/B 19,800 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,920 2,970 2,920 2,950 30 96,018,000 282,968,271,000 15,845 1,550.306 2,950 T/J 3,348,800 2,940 B 1,393,000 27 TPIA Chandra Asri Petrochemical Tbk. 7,375 7,625 7,325 7,375 0 4,490,500 33,132,975,000 1,251 1,705.538 7,375 T/J 519,000 7,350 B 182,200 28 UNTR United Tractors Tbk. 20,450 20,750 20,150 20,450 0 3,548,700 72,519,405,000 5,354 24,345.238 20,450 T/J 55,300 20,425 B 500 29 UNVR Unilever Indonesia Tbk. 8,250 8,350 8,150 8,225 -25 13,251,900 109,051,285,000 7,743 210,573.477 8,250 J 262,900 8,225 T/B 350,900 30 WIKA Wijaya Karya (Persero) Tbk. 1,110 1,120 1,060 1,090 -20 35,127,700 38,123,833,000 4,315 280.167 1,095 J 307,500 1,090 T/B 54,100 Total 1,328,501,700 2,913,324,789,900 203,891 20,471,600 49,371,300 Jakarta, 04 August 2020 Trading Division