List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 05 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. 1,680 1,700 1,650 1,685 5 5,225,400 8,819,331,000 1,810 2,054.878 1,685 T/J 229,700 1,680 B 135,600 2 ADRO Adaro Energy Tbk. 1,035 1,055 1,030 1,050 15 32,037,900 33,371,952,500 3,497 95.455 1,055 J 319,400 1,050 T/B 1,548,000 3 AKRA AKR Corporindo Tbk. 2,800 2,810 2,710 2,770 -30 32,024,800 88,569,034,000 2,539 2,207.681 2,780 J 158,300 2,770 T/B 100,700 4 ANTM Aneka Tambang Tbk. 705 750 715 750 45 182,812,800 134,400,221,500 9,666 494.495 750 T/J 9,304,400 745 B 1,745,000 5 ASII Astra International Tbk. 4,960 5,100 4,950 5,050 90 22,883,900 115,142,729,500 6,910 3,611.347 5,075 J 781,300 5,050 T/B 2,146,400 6 BRPT Barito Pacific Tbk. 890 925 860 900 10 148,987,900 132,555,839,000 13,235 351.934 905 J 818,500 900 T/B 484,300 7 BTPS Bank BTPN Syariah Tbk. 3,630 3,660 3,510 3,580 -50 15,364,200 55,021,359,000 5,828 367.179 3,590 J 91,400 3,580 T/B 41,100 8 CPIN Charoen Pokphand Indonesia Tbk 6,250 6,300 6,150 6,200 -50 5,812,500 36,124,235,000 2,644 28,237.009 6,225 J 106,700 6,200 T/B 2,439,300 9 CTRA Ciputra Development Tbk. 645 660 630 650 5 20,931,900 13,551,179,000 2,525 145.531 655 J 1,182,900 650 T/B 240,500 10 ERAA Erajaya Swasembada Tbk. 1,490 1,520 1,470 1,515 25 19,759,300 29,681,825,500 2,729 151.500 1,515 T/J 483,500 1,510 B 3,500 11 EXCL XL Axiata Tbk. 2,440 2,480 2,380 2,480 40 32,538,000 78,906,771,000 6,434 125.862 2,490 J 328,200 2,480 T/B 744,000 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,025 10,625 9,925 10,550 525 25,765,000 265,832,000,000 12,195 391.103 10,575 J 1,100 10,550 T/B 431,000 13 INCO Vale Indonesia Tbk. 3,420 3,630 3,430 3,620 200 27,823,900 98,860,635,000 6,382 1,477.551 3,630 J 430,900 3,620 T/B 4,700 14 INDF Indofood Sukses Makmur Tbk. 6,750 7,100 6,750 7,075 325 29,370,600 204,022,357,500 10,785 1,211.079 7,100 J 761,900 7,075 T/B 366,900 15 INTP Indocement Tunggal Prakarsa Tbk. 11,950 12,450 11,975 12,325 375 5,009,200 61,345,470,000 3,628 493.000 12,325 T/J 197,400 12,300 B 64,500 16 JPFA Japfa Comfeed Indonesia Tbk. 1,020 1,045 1,010 1,045 25 20,241,500 20,835,515,500 2,904 285.675 1,050 J 377,800 1,045 T/B 1,733,900 17 JSMR Jasa Marga (Persero) Tbk. 4,050 4,210 4,040 4,210 160 15,772,700 65,544,027,000 6,501 248.260 4,210 T/J 665,400 4,200 B 38,100 18 KLBF Kalbe Farma Tbk. 1,575 1,640 1,560 1,615 40 118,886,200 192,045,845,000 13,587 15,751.487 1,615 T/J 8,504,600 1,610 B 1,704,100 19 MDKA Merdeka Copper Gold Tbk. 1,810 1,950 1,860 1,935 125 238,426,200 457,007,700,000 22,732 504.574 1,940 J 588,300 1,935 T/B 10,261,800 20 MNCN Media Nusantara Citra Tbk. 840 875 830 865 25 143,435,700 122,249,761,000 14,539 96.111 870 J 1,853,200 865 T/B 28,000 21 PGAS Perusahaan Gas Negara Tbk. 1,205 1,235 1,200 1,235 30 83,862,900 102,523,896,500 7,488 411.667 1,240 J 2,221,100 1,235 T/B 968,100 22 PTBA Bukit Asam Tbk. 2,010 2,050 1,995 2,040 30 30,482,100 61,676,906,500 5,975 1,773.913 2,050 J 1,563,000 2,040 T/B 429,700 23 PWON Pakuwon Jati Tbk. 398 400 386 392 -6 245,384,700 96,144,796,000 10,547 1,511.238 392 T/J 6,744,200 390 B 8,066,100 24 SCMA Surya Citra Media Tbk. 1,230 1,240 1,215 1,230 0 20,963,800 25,723,821,000 1,210 556.428 1,230 T/J 35,200 1,225 B 2,237,800 25 SMGR Semen Indonesia (Persero) Tbk. 9,200 9,475 9,150 9,450 250 5,206,000 48,746,670,000 2,803 3,288.329 9,450 T/J 154,100 9,425 B 54,300 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,950 3,040 2,920 3,020 70 120,719,100 361,365,300,000 16,996 1,587.093 3,030 J 1,576,600 3,020 T/B 2,948,900 27 TPIA Chandra Asri Petrochemical Tbk. 7,375 7,350 7,200 7,325 -50 3,281,600 23,878,470,000 924 1,693.975 7,325 T/J 177,500 7,300 B 101,000 28 UNTR United Tractors Tbk. 20,450 21,875 20,550 21,525 1,075 7,539,000 161,917,947,500 8,197 25,625.000 21,550 J 400 21,525 T/B 80,300 29 UNVR Unilever Indonesia Tbk. 8,225 8,250 8,100 8,250 25 10,465,900 85,836,757,500 6,824 211,213.518 8,275 J 80,600 8,250 T/B 204,100 30 WIKA Wijaya Karya (Persero) Tbk. 1,090 1,130 1,070 1,120 30 49,010,300 53,809,760,500 5,943 287.879 1,125 J 1,007,800 1,120 T/B 1,696,300 Total 1,720,025,000 3,235,512,113,500 217,977 40,745,400 41,048,000 Jakarta, 05 August 2020 Trading Division