List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 18 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. 1,600 1,645 1,575 1,620 20 20,415,200 33,010,173,500 7,758 1,975.610 1,620 T/J 107,700 1,615 B 23,900 2 ADRO Adaro Energy Tbk. 1,115 1,125 1,110 1,115 0 40,083,600 44,780,011,500 4,441 101.364 1,120 J 5,073,400 1,115 T/B 655,700 3 AKRA AKR Corporindo Tbk. 2,810 2,840 2,810 2,840 30 11,375,100 32,190,500,000 1,373 2,263.471 2,850 J 275,100 2,840 T/B 150,100 4 ANTM Aneka Tambang Tbk. 785 820 795 805 20 178,541,000 145,012,337,000 11,598 530.758 810 J 10,983,100 805 T/B 7,315,300 5 ASII Astra International Tbk. 5,375 5,450 5,300 5,375 0 34,974,800 187,905,595,000 8,526 3,843.761 5,375 T/J 684,500 5,350 B 376,500 6 BRPT Barito Pacific Tbk. 915 935 910 930 15 67,477,600 62,161,735,500 6,752 363.665 930 T/J 127,100 925 B 4,379,300 7 BTPS Bank BTPN Syariah Tbk. 3,870 3,910 3,830 3,850 -20 5,449,400 21,043,034,000 2,786 394.872 3,860 J 7,000 3,850 T/B 61,100 8 CPIN Charoen Pokphand Indonesia Tbk 6,250 6,400 6,275 6,375 125 7,320,600 46,382,315,000 3,983 29,034.021 6,375 T/J 342,900 6,350 B 1,500 9 CTRA Ciputra Development Tbk. 665 720 655 715 50 89,483,700 62,625,100,500 6,990 160.085 720 J 1,712,700 715 T/B 380,900 10 ERAA Erajaya Swasembada Tbk. 1,680 1,700 1,665 1,680 0 7,707,600 12,964,390,000 1,839 168.000 1,680 T/J 89,100 1,675 B 301,100 11 EXCL XL Axiata Tbk. 2,550 2,570 2,510 2,520 -30 19,770,700 49,983,891,000 5,566 127.892 2,530 J 201,900 2,520 T/B 364,600 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,175 10,275 10,125 10,200 25 6,105,900 62,386,180,000 4,555 378.128 10,200 T/J 102,300 10,175 B 8,900 13 INCO Vale Indonesia Tbk. 3,660 3,790 3,700 3,740 80 14,740,600 55,341,592,000 4,339 1,526.531 3,750 J 104,300 3,740 T/B 195,900 14 INDF Indofood Sukses Makmur Tbk. 7,325 7,400 7,250 7,250 -75 11,570,800 84,230,262,500 6,034 1,241.035 7,275 J 40,000 7,250 T/B 293,900 15 INTP Indocement Tunggal Prakarsa Tbk. 11,950 12,050 11,900 11,975 25 3,112,500 37,243,360,000 2,831 479.000 12,000 J 87,100 11,975 T/B 28,300 16 JPFA Japfa Comfeed Indonesia Tbk. 1,110 1,145 1,110 1,120 10 41,320,800 46,595,309,500 6,042 306.178 1,120 T/J 329,200 1,115 B 785,400 17 JSMR Jasa Marga (Persero) Tbk. 4,060 4,130 4,030 4,050 -10 6,441,600 26,178,054,000 3,002 238.825 4,060 J 1,700 4,050 T/B 17,800 18 KLBF Kalbe Farma Tbk. 1,625 1,630 1,605 1,620 -5 35,788,100 57,981,473,000 6,577 15,800.254 1,620 T/J 783,900 1,615 B 131,000 19 MDKA Merdeka Copper Gold Tbk. 1,810 1,915 1,845 1,870 60 195,343,500 365,276,059,000 17,156 487.624 1,875 J 507,600 1,870 T/B 366,000 20 MNCN Media Nusantara Citra Tbk. 880 945 870 935 55 479,645,000 439,417,193,000 24,113 103.889 935 T/J 2,901,700 930 B 1,279,800 21 PGAS Perusahaan Gas Negara Tbk. 1,230 1,265 1,230 1,245 15 99,427,300 124,148,825,000 6,121 415.000 1,250 J 2,998,900 1,245 T/B 3,154,300 22 PTBA Bukit Asam Tbk. 2,060 2,080 2,060 2,080 20 19,991,700 41,379,623,000 4,314 1,808.696 2,080 T/J 2,230,600 2,070 B 1,079,500 23 PWON Pakuwon Jati Tbk. 392 408 392 406 14 115,152,000 46,416,425,200 5,672 1,565.211 408 J 11,644,000 406 T/B 2,425,500 24 SCMA Surya Citra Media Tbk. 1,210 1,225 1,175 1,190 -20 22,611,400 27,161,806,000 3,250 538.332 1,195 J 454,700 1,190 T/B 538,900 25 SMGR Semen Indonesia (Persero) Tbk. 9,500 9,850 9,500 9,750 250 8,872,400 86,436,657,500 3,659 3,392.720 9,750 T/J 121,900 9,725 B 4,400 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,030 3,060 3,000 3,050 20 139,358,500 424,050,147,000 14,849 1,602.859 3,050 T/J 4,612,900 3,040 B 381,400 27 TPIA Chandra Asri Petrochemical Tbk. 7,425 7,500 7,400 7,400 -25 3,797,300 28,247,797,500 718 1,711.319 7,400 T/J 595,600 7,375 B 88,700 28 UNTR United Tractors Tbk. 23,075 23,975 23,325 23,600 525 6,790,100 160,394,972,500 7,663 28,095.238 23,625 J 17,300 23,600 T/B 42,200 29 UNVR Unilever Indonesia Tbk. 8,200 8,250 8,175 8,225 25 12,267,900 100,686,192,500 5,580 210,573.477 8,250 J 922,400 8,225 T/B 472,300 30 WIKA Wijaya Karya (Persero) Tbk. 1,185 1,290 1,190 1,285 100 95,699,400 120,728,244,500 9,266 330.289 1,285 T/J 957,000 1,280 B 216,700 Total 1,800,636,100 3,032,359,256,700 197,353 49,017,600 25,520,900 Jakarta, 18 August 2020 Trading Division