List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 27 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. 1,645 1,645 1,590 1,610 -35 21,248,600 34,203,303,500 6,157 1,963.415 1,615 J 141,500 1,610 T/B 44,000 2 ADRO Adaro Energy Tbk. 1,110 1,130 1,110 1,125 15 61,274,600 68,538,651,000 5,221 102.273 1,125 T/J 2,199,900 1,120 B 54,900 3 AKRA AKR Corporindo Tbk. 3,030 3,040 2,930 2,950 -80 18,912,100 56,307,903,000 2,998 2,351.141 2,950 T/J 758,500 2,940 B 44,000 4 ANTM Aneka Tambang Tbk. 785 805 785 795 10 87,815,900 69,616,139,000 4,873 524.164 800 J 9,225,300 795 T/B 6,522,800 5 ASII Astra International Tbk. 5,350 5,400 5,250 5,300 -50 27,491,500 145,637,197,500 6,265 3,790.127 5,300 T/J 341,300 5,275 B 82,800 6 BRPT Barito Pacific Tbk. 895 900 885 895 0 47,009,500 41,909,780,500 5,071 349.978 900 J 2,055,800 895 T/B 65,500 7 BTPS Bank BTPN Syariah Tbk. 3,890 3,940 3,850 3,860 -30 6,053,400 23,547,242,000 3,408 395.897 3,860 T/J 166,200 3,850 B 706,500 8 CPIN Charoen Pokphand Indonesia Tbk 6,100 6,250 6,100 6,250 150 7,022,100 43,501,657,500 4,446 28,464.727 6,250 T/J 490,400 6,225 B 17,700 9 CTRA Ciputra Development Tbk. 760 785 760 770 10 42,481,400 32,624,400,500 2,672 172.399 775 J 921,700 770 T/B 62,100 10 ERAA Erajaya Swasembada Tbk. 1,745 1,745 1,690 1,695 -50 18,184,500 31,326,839,500 3,556 169.500 1,700 J 1,316,200 1,695 T/B 191,900 11 EXCL XL Axiata Tbk. 2,540 2,580 2,510 2,540 0 21,293,200 53,986,380,000 4,887 128.907 2,550 J 486,500 2,540 T/B 724,000 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,350 10,450 10,300 10,350 0 3,609,200 37,288,262,500 3,812 383.689 10,350 T/J 320,700 10,325 B 10,300 13 INCO Vale Indonesia Tbk. 3,780 3,870 3,790 3,830 50 12,304,800 47,156,553,000 2,474 1,563.265 3,830 T/J 593,900 3,820 B 64,300 14 INDF Indofood Sukses Makmur Tbk. 7,675 7,725 7,600 7,675 0 7,856,800 60,055,367,500 4,135 1,313.785 7,675 T/J 24,000 7,650 B 3,500 15 INTP Indocement Tunggal Prakarsa Tbk. 12,275 12,300 12,100 12,200 -75 2,764,000 33,697,305,000 1,666 488.000 12,225 J 6,600 12,200 T/B 30,400 16 JPFA Japfa Comfeed Indonesia Tbk. 1,155 1,170 1,140 1,140 -15 12,628,800 14,528,728,000 2,812 311.646 1,145 J 1,784,300 1,140 T/B 1,098,200 17 JSMR Jasa Marga (Persero) Tbk. 3,940 3,970 3,930 3,940 0 6,258,800 24,713,392,000 2,218 232.338 3,950 J 52,100 3,940 T/B 526,100 18 KLBF Kalbe Farma Tbk. 1,590 1,620 1,600 1,615 25 22,442,600 36,132,896,000 2,798 15,751.487 1,615 T/J 10,205,300 1,610 B 6,000 19 MDKA Merdeka Copper Gold Tbk. 1,790 1,800 1,675 1,790 0 150,502,000 262,924,436,000 14,692 466.763 1,790 T/J 805,600 1,785 B 130,100 20 MNCN Media Nusantara Citra Tbk. 915 925 890 895 -20 59,465,300 53,868,730,500 4,957 99.444 900 J 1,023,000 895 T/B 4,161,200 21 PGAS Perusahaan Gas Negara Tbk. 1,315 1,330 1,305 1,315 0 61,154,600 80,548,387,500 5,866 438.333 1,315 T/J 282,800 1,310 B 3,087,400 22 PTBA Bukit Asam Tbk. 2,130 2,160 2,110 2,130 0 26,375,900 56,212,000,000 4,958 1,852.174 2,130 T/J 1,089,400 2,120 B 567,400 23 PWON Pakuwon Jati Tbk. 422 426 414 418 -4 130,853,400 54,933,158,000 6,271 1,611.473 420 J 218,100 418 T/B 2,899,200 24 SCMA Surya Citra Media Tbk. 1,210 1,220 1,200 1,220 10 7,112,600 8,609,806,500 1,408 551.904 1,220 T/J 265,800 1,215 B 57,300 25 SMGR Semen Indonesia (Persero) Tbk. 10,450 10,700 10,325 10,675 225 4,458,700 47,214,345,000 3,397 3,714.594 10,675 T/J 5,500 10,650 B 1,100 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,020 3,040 2,970 2,990 -30 102,787,800 307,411,134,000 17,599 1,571.327 2,990 T/J 3,499,100 2,980 B 2,893,600 27 TPIA Chandra Asri Petrochemical Tbk. 7,050 7,125 7,025 7,075 25 3,111,900 22,015,567,500 671 1,636.160 7,075 T/J 5,600 7,050 B 21,100 28 UNTR United Tractors Tbk. 23,250 23,550 23,200 23,525 275 2,503,000 58,565,377,500 4,111 28,005.952 23,525 T/J 25,000 23,425 B 200 29 UNVR Unilever Indonesia Tbk. 8,200 8,250 8,175 8,250 50 11,343,100 93,154,217,500 4,017 211,213.518 8,250 T/J 880,500 8,225 B 3,700 30 WIKA Wijaya Karya (Persero) Tbk. 1,285 1,290 1,255 1,270 -15 26,565,500 33,736,410,500 3,510 326.434 1,275 J 395,700 1,270 T/B 348,100 Total 1,012,885,600 1,933,965,568,500 140,926 39,586,300 24,425,400 Jakarta, 27 August 2020 Trading Division