List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 31 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. 1,605 1,620 1,500 1,545 -60 29,206,500 45,830,949,500 7,539 1,884.146 1,550 J 1,500 1,545 T/B 492,500 2 ADRO Adaro Energy Tbk. 1,145 1,165 1,085 1,085 -60 85,351,100 95,721,861,500 9,851 98.636 1,095 J 4,100 1,085 T/B 5,721,800 3 AKRA AKR Corporindo Tbk. 2,870 2,920 2,860 2,900 30 15,111,300 43,722,878,000 2,275 2,311.291 2,900 T/J 1,427,300 2,890 B 34,600 4 ANTM Aneka Tambang Tbk. 820 855 810 820 0 229,956,400 191,332,954,500 14,670 540.647 820 T/J 2,018,300 815 B 1,796,200 5 ASII Astra International Tbk. 5,325 5,350 5,100 5,100 -225 42,240,600 218,408,647,500 7,655 3,647.103 5,150 J 18,100 5,100 T/B 1,473,300 6 BRPT Barito Pacific Tbk. 890 895 840 840 -50 126,337,700 108,886,968,000 10,153 328.471 850 J 24,500 840 T/B 654,100 7 BTPS Bank BTPN Syariah Tbk. 3,830 3,900 3,570 3,900 70 12,276,700 46,543,816,000 5,001 400.000 3,900 T/J 3,397,200 3,870 B 3,300 8 CPIN Charoen Pokphand Indonesia Tbk 6,225 6,425 5,975 6,300 75 31,163,900 195,136,792,500 10,827 28,692.444 6,300 T/J 3,529,100 6,275 B 2,200 9 CTRA Ciputra Development Tbk. 785 810 740 770 -15 98,810,400 77,028,660,000 5,179 172.399 775 J 973,200 770 T/B 614,600 10 ERAA Erajaya Swasembada Tbk. 1,760 1,790 1,670 1,720 -40 34,124,800 59,662,429,000 7,438 172.000 1,720 T/J 42,000 1,715 B 72,900 11 EXCL XL Axiata Tbk. 2,550 2,580 2,410 2,440 -110 30,595,700 75,658,702,000 8,001 123.832 2,450 J 3,500 2,440 T/B 804,500 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,325 10,375 10,225 10,225 -100 6,480,900 66,494,470,000 3,718 379.055 10,250 J 900 10,225 T/B 458,500 13 INCO Vale Indonesia Tbk. 3,780 3,840 3,770 3,790 10 9,374,800 35,728,384,000 2,943 1,546.939 3,800 J 293,700 3,790 T/B 10,200 14 INDF Indofood Sukses Makmur Tbk. 7,625 7,800 7,625 7,625 0 15,223,500 116,873,770,000 4,976 1,305.226 7,650 J 2,700 7,625 T/B 526,900 15 INTP Indocement Tunggal Prakarsa Tbk. 12,250 12,375 11,800 11,875 -375 8,185,500 98,938,295,000 4,254 475.000 11,900 J 12,100 11,875 T/B 117,300 16 JPFA Japfa Comfeed Indonesia Tbk. 1,125 1,255 1,125 1,220 95 247,693,500 299,381,031,000 22,516 333.516 1,220 T/J 2,235,400 1,215 B 95,800 17 JSMR Jasa Marga (Persero) Tbk. 3,980 4,000 3,880 3,910 -70 12,696,700 49,716,700,000 4,034 230.569 3,920 J 7,800 3,910 T/B 82,400 18 KLBF Kalbe Farma Tbk. 1,610 1,615 1,580 1,580 -30 46,202,700 73,508,165,500 3,847 15,410.124 1,585 J 150,000 1,580 T/B 2,492,400 19 MDKA Merdeka Copper Gold Tbk. 1,735 1,780 1,725 1,740 5 104,446,600 183,036,657,500 10,905 453.725 1,740 T/J 270,200 1,735 B 1,966,900 20 MNCN Media Nusantara Citra Tbk. 905 915 870 890 -15 72,606,400 64,592,786,000 5,339 98.889 890 T/J 866,100 885 B 254,600 21 PGAS Perusahaan Gas Negara Tbk. 1,325 1,340 1,255 1,255 -70 161,283,800 206,970,395,000 10,513 418.333 1,260 J 1,100 1,255 T/B 10,664,500 22 PTBA Bukit Asam Tbk. 2,130 2,150 2,030 2,040 -90 63,035,800 130,520,040,000 7,735 1,773.913 2,050 J 1,736,700 2,040 T/B 738,600 23 PWON Pakuwon Jati Tbk. 420 424 404 408 -12 161,072,400 66,705,419,400 6,750 1,572.921 410 J 505,300 408 T/B 3,904,000 24 SCMA Surya Citra Media Tbk. 1,275 1,285 1,200 1,240 -35 36,926,900 45,771,876,000 3,993 560.951 1,240 T/J 2,161,000 1,235 B 7,300 25 SMGR Semen Indonesia (Persero) Tbk. 10,650 10,800 10,150 10,550 -100 9,855,700 104,018,790,000 2,951 3,671.098 10,575 J 4,400 10,550 T/B 1,100 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,960 2,980 2,860 2,860 -100 204,261,100 592,975,870,000 36,999 1,503.009 2,870 J 400 2,860 T/B 10,027,100 27 TPIA Chandra Asri Petrochemical Tbk. 7,100 7,200 7,075 7,125 25 3,482,600 24,833,722,500 1,048 1,647.723 7,125 T/J 1,800 7,100 B 2,800 28 UNTR United Tractors Tbk. 23,425 23,850 22,500 23,000 -425 6,523,200 150,424,690,000 9,487 27,380.952 23,000 T/J 1,019,700 22,975 B 200 29 UNVR Unilever Indonesia Tbk. 8,250 8,275 8,150 8,225 -25 17,339,800 142,472,052,500 6,154 210,573.477 8,225 T/J 3,113,900 8,200 B 59,900 30 WIKA Wijaya Karya (Persero) Tbk. 1,295 1,305 1,220 1,240 -55 28,789,500 36,266,032,000 4,237 318.723 1,240 T/J 1,993,800 1,235 B 688,300 Total 1,950,656,500 3,647,163,804,900 240,988 25,815,800 43,768,800 Jakarta, 31 August 2020 Trading Division