List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 25 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. 1,620 1,670 1,620 1,650 30 25,988,600 42,927,121,000 5,669 2,012.195 1,650 T/J 393,800 1,645 B 603,600 2 ADRO Adaro Energy Tbk. 1,095 1,110 1,095 1,100 5 46,196,300 50,860,336,000 5,180 100.000 1,105 J 1,249,000 1,100 T/B 622,100 3 AKRA AKR Corporindo Tbk. 2,930 3,070 2,940 3,060 130 36,880,800 111,435,063,000 6,575 2,438.811 3,060 T/J 87,800 3,050 B 119,500 4 ANTM Aneka Tambang Tbk. 780 795 775 790 10 69,089,200 54,269,583,000 5,057 520.868 790 T/J 8,148,200 785 B 2,145,900 5 ASII Astra International Tbk. 5,300 5,375 5,300 5,300 0 27,807,900 147,949,507,500 5,855 3,790.127 5,325 J 584,900 5,300 T/B 305,700 6 BRPT Barito Pacific Tbk. 900 925 890 905 5 57,359,100 51,999,054,000 5,518 353.889 910 J 622,900 905 T/B 461,100 7 BTPS Bank BTPN Syariah Tbk. 3,770 3,810 3,700 3,740 -30 10,140,200 37,960,249,000 3,949 383.590 3,740 T/J 1,112,600 3,730 B 49,900 8 CPIN Charoen Pokphand Indonesia Tbk 6,125 6,200 6,100 6,100 -25 9,272,200 56,704,182,500 3,946 27,781.573 6,125 J 29,800 6,100 T/B 917,100 9 CTRA Ciputra Development Tbk. 735 780 740 770 35 98,887,000 74,882,556,500 6,190 172.399 770 T/J 2,095,400 765 B 439,100 10 ERAA Erajaya Swasembada Tbk. 1,765 1,780 1,745 1,755 -10 4,036,500 7,086,997,500 1,343 175.500 1,760 J 16,600 1,755 T/B 283,500 11 EXCL XL Axiata Tbk. 2,490 2,540 2,480 2,480 -10 9,946,700 24,792,380,000 3,682 125.862 2,490 J 45,700 2,480 T/B 1,488,100 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,225 10,475 10,200 10,425 200 8,463,700 88,089,532,500 4,843 386.469 10,425 T/J 53,700 10,400 B 6,200 13 INCO Vale Indonesia Tbk. 3,690 3,840 3,700 3,780 90 14,493,500 54,861,189,000 3,397 1,542.857 3,780 T/J 5,500 3,770 B 43,100 14 INDF Indofood Sukses Makmur Tbk. 7,500 7,850 7,500 7,850 350 18,916,800 146,758,840,000 5,540 1,343.741 7,850 T/J 1,701,800 7,825 B 63,400 15 INTP Indocement Tunggal Prakarsa Tbk. 11,850 12,400 11,850 12,400 550 10,341,100 126,075,380,000 5,116 496.000 12,400 T/J 1,311,600 12,375 B 25,200 16 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,150 1,125 1,140 10 26,971,200 30,773,176,500 3,482 311.646 1,145 J 1,719,500 1,140 T/B 511,600 17 JSMR Jasa Marga (Persero) Tbk. 3,950 3,980 3,950 3,960 10 6,206,400 24,588,328,000 2,025 233.518 3,970 J 9,200 3,960 T/B 583,100 18 KLBF Kalbe Farma Tbk. 1,600 1,620 1,595 1,620 20 40,737,100 65,721,590,000 4,087 15,800.254 1,620 T/J 4,906,500 1,615 B 137,600 19 MDKA Merdeka Copper Gold Tbk. 1,800 1,820 1,770 1,805 5 88,088,600 158,219,896,500 8,062 470.675 1,810 J 551,800 1,805 T/B 233,400 20 MNCN Media Nusantara Citra Tbk. 910 930 905 915 5 85,614,400 78,419,474,500 5,501 101.667 920 J 4,263,900 915 T/B 1,495,000 21 PGAS Perusahaan Gas Negara Tbk. 1,315 1,350 1,310 1,340 25 113,468,200 151,726,783,000 10,657 446.667 1,340 T/J 1,814,100 1,335 B 1,918,700 22 PTBA Bukit Asam Tbk. 2,100 2,120 2,100 2,120 20 26,816,900 56,651,138,000 5,628 1,843.478 2,130 J 2,190,200 2,120 T/B 1,658,700 23 PWON Pakuwon Jati Tbk. 416 434 416 428 12 192,504,800 81,805,277,600 8,987 1,650.025 430 J 3,832,100 428 T/B 4,283,600 24 SCMA Surya Citra Media Tbk. 1,200 1,225 1,190 1,220 20 8,806,900 10,655,277,500 1,712 551.904 1,225 J 422,800 1,220 T/B 224,000 25 SMGR Semen Indonesia (Persero) Tbk. 9,700 10,525 9,725 10,300 600 18,254,400 185,892,000,000 6,496 3,584.105 10,325 J 5,100 10,300 T/B 193,500 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,000 3,010 2,980 2,980 -20 100,013,600 299,343,641,000 14,902 1,566.072 2,990 J 844,200 2,980 T/B 10,821,600 27 TPIA Chandra Asri Petrochemical Tbk. 7,250 7,325 7,000 7,125 -125 4,576,800 32,900,430,000 1,397 1,647.723 7,125 T/J 53,600 7,100 B 2,300 28 UNTR United Tractors Tbk. 23,000 23,650 22,975 23,550 550 5,037,400 117,351,790,000 5,375 28,035.714 23,575 J 59,500 23,550 T/B 35,200 29 UNVR Unilever Indonesia Tbk. 8,175 8,250 8,175 8,200 25 11,597,200 95,044,490,000 4,689 209,933.436 8,225 J 246,800 8,200 T/B 268,600 30 WIKA Wijaya Karya (Persero) Tbk. 1,315 1,340 1,310 1,320 5 22,780,000 30,107,243,500 3,385 339.285 1,320 T/J 192,500 1,315 B 688,100 Total 1,199,293,500 2,495,852,507,600 158,245 38,571,100 30,628,500 Jakarta, 25 August 2020 Trading Division