List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 11 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. 1,660 1,680 1,625 1,650 -10 17,365,600 28,642,576,500 5,285 2,012.195 1,655 J 101,400 1,650 T/B 672,300 2 ADRO Adaro Energy Tbk. 1,140 1,170 1,125 1,150 10 77,790,400 88,877,469,500 8,302 104.545 1,150 T/J 2,158,200 1,145 B 1,327,700 3 AKRA AKR Corporindo Tbk. 2,780 2,960 2,790 2,870 90 46,139,800 133,157,879,000 6,250 2,287.381 2,880 J 590,400 2,870 T/B 207,700 4 ANTM Aneka Tambang Tbk. 825 830 790 800 -25 133,787,400 107,605,884,000 10,958 527.461 800 T/J 6,221,000 795 B 4,269,600 5 ASII Astra International Tbk. 5,125 5,250 5,150 5,225 100 19,877,700 103,545,992,500 4,589 3,736.493 5,225 T/J 108,100 5,200 B 494,800 6 BRPT Barito Pacific Tbk. 880 940 880 935 55 144,104,800 132,424,108,500 13,019 365.620 940 J 6,520,600 935 T/B 6,173,900 7 BTPS Bank BTPN Syariah Tbk. 3,870 3,950 3,810 3,860 -10 8,955,300 34,767,537,000 3,511 395.897 3,870 J 19,500 3,860 T/B 29,600 8 CPIN Charoen Pokphand Indonesia Tbk 6,275 6,550 6,250 6,300 25 18,987,200 121,359,965,000 7,573 28,692.444 6,325 J 24,700 6,300 T/B 85,000 9 CTRA Ciputra Development Tbk. 635 670 630 660 25 25,161,100 16,432,711,500 1,969 147.770 660 T/J 1,574,900 655 B 88,400 10 ERAA Erajaya Swasembada Tbk. 1,670 1,750 1,655 1,725 55 26,718,700 45,865,994,000 4,841 172.500 1,725 T/J 337,300 1,720 B 69,400 11 EXCL XL Axiata Tbk. 2,450 2,470 2,380 2,410 -40 17,850,500 43,158,743,000 5,635 122.309 2,410 T/J 454,100 2,400 B 438,300 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,175 10,350 10,125 10,200 25 8,829,900 90,254,695,000 4,858 378.128 10,225 J 21,200 10,200 T/B 32,000 13 INCO Vale Indonesia Tbk. 3,640 3,690 3,610 3,620 -20 4,637,600 16,884,471,000 1,552 1,477.551 3,630 J 200 3,620 T/B 75,200 14 INDF Indofood Sukses Makmur Tbk. 6,975 7,100 6,975 7,050 75 12,655,100 89,206,545,000 3,638 1,206.799 7,050 T/J 715,700 7,025 B 22,500 15 INTP Indocement Tunggal Prakarsa Tbk. 11,775 11,875 11,750 11,800 25 4,474,400 52,796,522,500 1,903 472.000 11,825 J 7,700 11,800 T/B 5,300 16 JPFA Japfa Comfeed Indonesia Tbk. 1,055 1,130 1,055 1,105 50 72,306,100 79,686,232,000 10,654 302.078 1,110 J 480,400 1,105 T/B 1,380,100 17 JSMR Jasa Marga (Persero) Tbk. 4,010 4,070 4,010 4,050 40 5,855,300 23,699,830,000 2,466 238.825 4,060 J 53,000 4,050 T/B 27,100 18 KLBF Kalbe Farma Tbk. 1,610 1,620 1,600 1,600 -10 21,846,900 35,062,620,000 3,719 15,605.189 1,605 J 411,200 1,600 T/B 138,000 19 MDKA Merdeka Copper Gold Tbk. 1,980 1,970 1,875 1,915 -65 135,105,800 259,331,464,500 15,593 499.359 1,915 T/J 1,290,800 1,910 B 42,000 20 MNCN Media Nusantara Citra Tbk. 885 895 870 880 -5 91,438,200 80,517,188,000 5,212 97.778 880 T/J 1,179,900 875 B 2,750,800 21 PGAS Perusahaan Gas Negara Tbk. 1,210 1,230 1,205 1,210 0 84,151,400 102,283,160,000 4,573 403.333 1,215 J 1,282,500 1,210 T/B 2,068,800 22 PTBA Bukit Asam Tbk. 2,120 2,140 2,080 2,100 -20 37,992,000 79,930,936,000 6,605 1,826.087 2,100 T/J 383,500 2,090 B 873,200 23 PWON Pakuwon Jati Tbk. 384 394 384 394 10 163,448,800 63,763,448,200 8,271 1,518.948 396 J 5,936,800 394 T/B 393,000 24 SCMA Surya Citra Media Tbk. 1,225 1,235 1,205 1,215 -10 11,763,900 14,368,472,000 1,405 549.642 1,220 J 316,900 1,215 T/B 300,900 25 SMGR Semen Indonesia (Persero) Tbk. 9,600 9,700 9,550 9,600 0 4,729,000 45,492,042,500 1,142 3,340.525 9,600 T/J 103,500 9,575 B 26,200 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,970 3,000 2,930 2,930 -40 175,693,000 517,639,688,000 31,436 1,539.796 2,940 J 156,300 2,930 T/B 5,363,500 27 TPIA Chandra Asri Petrochemical Tbk. 7,400 7,500 7,350 7,350 -50 3,351,200 24,848,760,000 679 1,699.756 7,350 T/J 450,300 7,325 B 81,200 28 UNTR United Tractors Tbk. 24,775 24,950 24,025 24,275 -500 4,453,600 108,586,180,000 4,926 28,898.810 24,275 T/J 413,400 24,250 B 27,500 29 UNVR Unilever Indonesia Tbk. 8,100 8,150 8,050 8,050 -50 16,657,800 134,343,420,000 7,783 206,093.190 8,075 J 7,300 8,050 T/B 10,070,100 30 WIKA Wijaya Karya (Persero) Tbk. 1,115 1,180 1,115 1,180 65 34,396,400 39,908,644,500 4,421 303.301 1,185 J 1,146,600 1,180 T/B 2,069,500 Total 1,430,524,900 2,714,443,179,700 192,768 32,467,400 39,603,600 Jakarta, 11 August 2020 Trading Division