List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 28 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. 1,610 1,615 1,600 1,605 -5 13,066,500 20,982,866,000 4,030 1,957.317 1,605 T/J 1,308,500 1,600 B 762,900 2 ADRO Adaro Energy Tbk. 1,125 1,160 1,130 1,145 20 108,671,900 124,623,134,500 9,835 104.091 1,150 J 2,451,100 1,145 T/B 667,300 3 AKRA AKR Corporindo Tbk. 2,950 2,970 2,860 2,870 -80 26,656,200 77,100,277,000 2,737 2,287.381 2,880 J 7,000 2,870 T/B 379,400 4 ANTM Aneka Tambang Tbk. 795 830 790 820 25 278,492,100 227,094,254,500 15,090 540.647 825 J 6,873,600 820 T/B 3,041,500 5 ASII Astra International Tbk. 5,300 5,325 5,275 5,325 25 20,347,900 107,829,420,000 4,258 3,808.005 5,325 T/J 405,600 5,300 B 51,200 6 BRPT Barito Pacific Tbk. 895 900 880 890 -5 109,168,500 96,873,260,000 5,293 348.023 890 T/J 1,620,600 885 B 1,326,200 7 BTPS Bank BTPN Syariah Tbk. 3,860 3,900 3,830 3,830 -30 5,006,100 19,282,046,000 2,378 392.821 3,840 J 8,400 3,830 T/B 5,200 8 CPIN Charoen Pokphand Indonesia Tbk 6,250 6,350 6,225 6,225 -25 7,278,000 45,713,410,000 4,856 28,350.868 6,250 J 31,400 6,225 T/B 98,800 9 CTRA Ciputra Development Tbk. 770 795 770 785 15 52,259,900 40,933,071,500 3,080 175.757 785 T/J 1,678,600 780 B 81,300 10 ERAA Erajaya Swasembada Tbk. 1,695 1,775 1,665 1,760 65 35,803,000 62,241,599,500 7,326 176.000 1,765 J 275,900 1,760 T/B 5,742,200 11 EXCL XL Axiata Tbk. 2,540 2,590 2,540 2,550 10 17,994,200 46,038,787,000 4,298 129.414 2,560 J 682,500 2,550 T/B 468,800 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,350 10,400 10,250 10,325 -25 3,591,500 37,023,140,000 2,975 382.762 10,325 T/J 56,400 10,300 B 249,200 13 INCO Vale Indonesia Tbk. 3,830 3,870 3,760 3,780 -50 11,640,900 44,376,923,000 2,714 1,542.857 3,790 J 31,800 3,780 T/B 755,500 14 INDF Indofood Sukses Makmur Tbk. 7,675 7,700 7,600 7,625 -50 7,054,400 53,912,022,500 3,518 1,305.226 7,625 T/J 264,900 7,600 B 580,000 15 INTP Indocement Tunggal Prakarsa Tbk. 12,200 12,375 12,125 12,250 50 2,167,200 26,537,652,500 1,740 490.000 12,275 J 39,700 12,250 T/B 3,500 16 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,155 1,120 1,125 -15 15,310,300 17,357,684,500 2,504 307.545 1,130 J 327,000 1,125 T/B 384,800 17 JSMR Jasa Marga (Persero) Tbk. 3,940 3,980 3,940 3,980 40 4,891,400 19,403,620,000 1,445 234.697 3,980 T/J 259,500 3,970 B 58,200 18 KLBF Kalbe Farma Tbk. 1,615 1,625 1,600 1,610 -5 16,439,300 26,440,537,500 2,314 15,702.721 1,610 T/J 1,661,100 1,605 B 220,600 19 MDKA Merdeka Copper Gold Tbk. 1,790 1,800 1,720 1,735 -55 149,498,800 260,470,420,000 23,261 452.421 1,735 T/J 1,331,300 1,730 B 1,812,900 20 MNCN Media Nusantara Citra Tbk. 895 915 895 905 10 47,882,400 43,323,905,500 3,662 100.556 910 J 2,340,700 905 T/B 84,600 21 PGAS Perusahaan Gas Negara Tbk. 1,315 1,340 1,315 1,325 10 92,556,200 122,842,611,000 7,860 441.667 1,330 J 906,200 1,325 T/B 703,300 22 PTBA Bukit Asam Tbk. 2,130 2,160 2,120 2,130 0 26,919,000 57,512,057,000 4,204 1,852.174 2,130 T/J 2,693,300 2,120 B 2,042,900 23 PWON Pakuwon Jati Tbk. 418 424 416 420 2 69,943,800 29,358,301,400 3,683 1,619.183 422 J 1,900,100 420 T/B 305,700 24 SCMA Surya Citra Media Tbk. 1,220 1,290 1,210 1,275 55 61,102,900 77,384,088,500 7,143 576.785 1,275 T/J 746,800 1,270 B 345,400 25 SMGR Semen Indonesia (Persero) Tbk. 10,675 10,850 10,525 10,650 -25 5,236,900 55,793,940,000 3,286 3,705.895 10,675 J 2,400 10,650 T/B 416,800 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,990 2,990 2,940 2,960 -30 160,569,500 474,978,545,000 28,273 1,555.561 2,960 T/J 17,985,700 2,950 B 5,914,400 27 TPIA Chandra Asri Petrochemical Tbk. 7,075 7,150 7,025 7,100 25 2,385,300 16,880,550,000 580 1,641.941 7,100 T/J 61,200 7,075 B 400 28 UNTR United Tractors Tbk. 23,525 23,650 23,350 23,425 -100 4,648,100 109,095,515,000 4,483 27,886.905 23,450 J 4,100 23,425 T/B 18,900 29 UNVR Unilever Indonesia Tbk. 8,250 8,275 8,200 8,250 0 13,210,800 108,730,570,000 3,556 211,213.518 8,250 T/J 1,542,900 8,225 B 150,500 30 WIKA Wijaya Karya (Persero) Tbk. 1,270 1,300 1,265 1,295 25 18,892,100 24,257,885,500 2,845 332.860 1,300 J 1,358,600 1,295 T/B 3,100 Total 1,388,685,100 2,474,392,094,900 173,227 48,856,900 26,675,500 Jakarta, 28 August 2020 Trading Division