List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 01 September 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. 1,545 1,600 1,545 1,585 40 20,611,500 32,499,614,500 7,339 1,932.927 1,585 T/J 224,200 1,580 B 13,100 2 ADRO Adaro Energy Tbk. 1,085 1,140 1,080 1,140 55 86,245,000 95,658,303,500 8,481 103.636 1,140 T/J 76,100 1,135 B 1,328,500 3 AKRA AKR Corporindo Tbk. 2,900 3,010 2,890 2,950 50 32,515,800 95,780,667,000 4,949 2,351.141 2,950 T/J 519,700 2,940 B 74,700 4 ANTM Aneka Tambang Tbk. 820 840 815 840 20 131,125,800 108,912,546,000 9,047 553.834 845 J 14,631,100 840 T/B 141,100 5 ASII Astra International Tbk. 5,100 5,250 5,100 5,250 150 20,881,000 108,176,655,000 7,488 3,754.371 5,250 T/J 1,041,000 5,200 B 3,200 6 BRPT Barito Pacific Tbk. 840 860 815 855 15 52,614,400 44,413,910,500 6,448 334.337 860 J 806,400 855 T/B 1,287,700 7 BTPS Bank BTPN Syariah Tbk. 3,900 3,900 3,750 3,770 -130 7,298,900 27,754,706,000 3,628 386.667 3,780 J 20,800 3,770 T/B 206,500 8 CPIN Charoen Pokphand Indonesia Tbk 6,300 6,250 6,100 6,250 -50 8,047,900 49,716,005,000 5,921 28,464.727 6,250 T/J 1,254,800 6,225 B 5,500 9 CTRA Ciputra Development Tbk. 770 780 730 745 -25 32,086,200 23,981,655,000 3,158 166.801 750 J 1,345,000 745 T/B 7,187,600 10 ERAA Erajaya Swasembada Tbk. 1,720 1,735 1,690 1,695 -25 8,246,500 14,034,639,500 2,262 169.500 1,700 J 4,200 1,695 T/B 98,800 11 EXCL XL Axiata Tbk. 2,440 2,490 2,390 2,420 -20 20,611,800 49,937,892,000 6,208 122.817 2,430 J 207,300 2,420 T/B 335,400 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,225 10,250 10,125 10,225 0 5,985,500 60,917,355,000 5,160 379.055 10,225 T/J 1,010,000 10,200 B 332,900 13 INCO Vale Indonesia Tbk. 3,790 3,920 3,780 3,910 120 21,360,900 82,485,107,000 4,196 1,595.918 3,920 J 560,100 3,910 T/B 117,500 14 INDF Indofood Sukses Makmur Tbk. 7,625 7,700 7,400 7,650 25 15,776,700 118,120,515,000 8,771 1,309.505 7,650 T/J 1,222,400 7,575 B 200 15 INTP Indocement Tunggal Prakarsa Tbk. 11,875 12,200 11,850 12,200 325 2,806,700 33,694,602,500 2,174 488.000 12,200 T/J 300 12,125 B 300 16 JPFA Japfa Comfeed Indonesia Tbk. 1,220 1,235 1,150 1,170 -50 77,204,400 91,764,864,000 8,207 319.847 1,175 J 268,500 1,170 T/B 12,196,900 17 JSMR Jasa Marga (Persero) Tbk. 3,910 3,950 3,850 3,890 -20 6,199,200 24,081,983,000 3,237 229.390 3,900 J 45,000 3,890 T/B 314,900 18 KLBF Kalbe Farma Tbk. 1,580 1,605 1,580 1,595 15 17,692,900 28,133,168,500 4,248 15,556.423 1,595 T/J 1,659,800 1,590 B 31,000 19 MDKA Merdeka Copper Gold Tbk. 1,740 1,815 1,735 1,815 75 184,457,100 329,769,909,000 18,263 473.282 1,820 J 2,587,800 1,815 T/B 12,800 20 MNCN Media Nusantara Citra Tbk. 890 895 865 870 -20 72,466,500 63,405,144,000 7,494 96.667 875 J 849,500 870 T/B 1,436,100 21 PGAS Perusahaan Gas Negara Tbk. 1,255 1,290 1,250 1,285 30 77,012,000 98,022,478,500 8,017 428.333 1,290 J 1,611,400 1,285 T/B 2,995,300 22 PTBA Bukit Asam Tbk. 2,040 2,110 2,020 2,100 60 34,663,600 71,727,079,000 6,168 1,826.087 2,110 J 666,700 2,100 T/B 489,500 23 PWON Pakuwon Jati Tbk. 408 414 406 410 2 30,643,100 12,548,963,800 3,100 1,580.631 412 J 2,219,100 410 T/B 1,580,400 24 SCMA Surya Citra Media Tbk. 1,240 1,250 1,195 1,200 -40 16,719,800 20,132,748,500 2,651 542.856 1,205 J 52,300 1,200 T/B 362,500 25 SMGR Semen Indonesia (Persero) Tbk. 10,550 11,000 10,400 11,000 450 4,721,700 50,660,765,000 2,627 3,827.685 11,000 T/J 83,700 10,950 B 2,000 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,860 2,910 2,860 2,900 40 90,565,400 261,891,301,000 16,784 1,524.030 2,900 T/J 5,179,800 2,890 B 2,226,300 27 TPIA Chandra Asri Petrochemical Tbk. 7,125 7,200 7,075 7,175 50 2,595,500 18,555,812,500 586 1,659.286 7,200 J 88,900 7,175 T/B 29,100 28 UNTR United Tractors Tbk. 23,000 23,500 22,900 23,500 500 5,722,900 133,429,812,500 8,473 27,976.190 23,500 T/J 370,400 23,450 B 100 29 UNVR Unilever Indonesia Tbk. 8,225 8,350 8,150 8,225 0 15,367,200 126,084,292,500 4,165 210,573.477 8,225 T/J 62,200 8,200 B 780,300 30 WIKA Wijaya Karya (Persero) Tbk. 1,240 1,255 1,225 1,250 10 10,942,700 13,591,569,000 2,132 321.293 1,250 T/J 3,957,900 1,245 B 264,900 Total 1,113,188,600 2,289,884,064,300 181,382 42,626,400 33,855,100 Jakarta, 01 September 2020 Trading Division