List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 02 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. 1,585 1,625 1,570 1,625 40 25,093,000 40,522,528,000 6,614 1,981.707 1,630 J 957,000 1,625 T/B 8,100 2 ADRO Adaro Energy Tbk. 1,140 1,215 1,135 1,215 75 267,164,700 317,812,812,000 22,032 110.455 1,215 T/J 701,000 1,210 B 1,378,600 3 AKRA AKR Corporindo Tbk. 2,950 2,980 2,930 2,960 10 16,424,800 48,560,118,000 1,819 2,359.111 2,960 T/J 4,560,500 2,950 B 136,700 4 ANTM Aneka Tambang Tbk. 840 855 830 850 10 126,138,900 106,393,986,000 7,260 560.427 850 T/J 13,845,800 845 B 3,017,100 5 ASII Astra International Tbk. 5,250 5,350 5,200 5,300 50 19,074,500 100,904,395,000 4,419 3,790.127 5,300 T/J 6,086,800 5,275 B 51,900 6 BRPT Barito Pacific Tbk. 855 865 830 830 -25 66,832,600 56,161,618,000 5,816 324.561 835 J 1,027,400 830 T/B 640,300 7 BTPS Bank BTPN Syariah Tbk. 3,770 3,870 3,750 3,790 20 7,563,400 28,884,022,000 3,474 388.718 3,790 T/J 175,300 3,780 B 94,500 8 CPIN Charoen Pokphand Indonesia Tbk 6,250 6,350 6,125 6,150 -100 10,846,400 67,099,780,000 4,048 28,009.291 6,175 J 106,500 6,150 T/B 149,900 9 CTRA Ciputra Development Tbk. 745 765 745 750 5 26,517,800 19,944,029,500 1,979 167.921 750 T/J 118,700 745 B 1,456,700 10 ERAA Erajaya Swasembada Tbk. 1,695 1,725 1,670 1,690 -5 14,166,800 23,899,813,500 2,591 169.000 1,690 T/J 858,700 1,685 B 39,300 11 EXCL XL Axiata Tbk. 2,420 2,450 2,410 2,410 -10 15,335,700 37,112,175,000 4,471 122.309 2,420 J 588,300 2,410 T/B 725,300 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,225 10,350 10,200 10,200 -25 6,190,400 63,222,195,000 3,910 378.128 10,225 J 1,700 10,200 T/B 3,799,300 13 INCO Vale Indonesia Tbk. 3,910 3,990 3,870 3,980 70 20,605,400 81,390,228,000 5,390 1,624.490 3,980 T/J 1,058,100 3,970 B 165,700 14 INDF Indofood Sukses Makmur Tbk. 7,650 7,750 7,525 7,750 100 10,946,000 83,751,902,500 4,511 1,326.623 7,750 T/J 1,156,500 7,700 B 200 15 INTP Indocement Tunggal Prakarsa Tbk. 12,200 12,350 12,075 12,300 100 4,222,900 51,664,110,000 2,734 492.000 12,300 T/J 2,704,400 12,200 B 100 16 JPFA Japfa Comfeed Indonesia Tbk. 1,170 1,205 1,150 1,195 25 45,978,800 54,627,616,500 4,278 326.681 1,195 T/J 2,941,400 1,190 B 171,400 17 JSMR Jasa Marga (Persero) Tbk. 3,890 3,920 3,850 3,910 20 9,732,900 37,766,958,000 4,002 230.569 3,910 T/J 83,500 3,900 B 28,800 18 KLBF Kalbe Farma Tbk. 1,595 1,610 1,585 1,600 5 22,441,400 35,758,948,000 2,409 15,605.189 1,600 T/J 4,137,500 1,595 B 39,300 19 MDKA Merdeka Copper Gold Tbk. 1,815 1,830 1,765 1,780 -35 111,200,000 198,251,437,000 13,313 464.156 1,780 T/J 1,313,900 1,775 B 951,100 20 MNCN Media Nusantara Citra Tbk. 870 885 870 870 0 45,574,600 39,920,903,000 4,814 96.667 875 J 409,100 870 T/B 719,700 21 PGAS Perusahaan Gas Negara Tbk. 1,285 1,330 1,280 1,330 45 97,364,900 127,961,070,000 6,198 443.333 1,330 T/J 3,610,400 1,325 B 2,343,500 22 PTBA Bukit Asam Tbk. 2,100 2,160 2,090 2,150 50 43,367,500 92,734,089,000 6,197 1,869.565 2,160 J 4,056,300 2,150 T/B 2,218,600 23 PWON Pakuwon Jati Tbk. 410 420 408 410 0 31,094,800 12,808,267,200 3,247 1,580.631 412 J 183,300 410 T/B 714,000 24 SCMA Surya Citra Media Tbk. 1,200 1,215 1,190 1,210 10 11,211,100 13,525,199,000 1,467 547.380 1,215 J 524,500 1,210 T/B 413,400 25 SMGR Semen Indonesia (Persero) Tbk. 11,000 11,275 10,650 10,700 -300 6,311,600 67,894,442,500 3,134 3,723.293 10,750 J 32,600 10,700 T/B 267,000 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,900 2,970 2,900 2,950 50 107,589,800 316,326,654,000 13,904 1,550.306 2,950 T/J 5,713,200 2,940 B 311,500 27 TPIA Chandra Asri Petrochemical Tbk. 7,175 7,200 6,950 6,975 -200 3,227,600 22,750,312,500 1,587 1,613.034 7,000 J 900 6,975 T/B 129,000 28 UNTR United Tractors Tbk. 23,500 23,700 23,100 23,350 -150 5,951,500 139,510,177,500 5,992 27,797.619 23,375 J 4,100 23,350 T/B 16,200 29 UNVR Unilever Indonesia Tbk. 8,225 8,300 8,125 8,150 -75 17,081,900 139,603,792,500 5,003 208,653.354 8,150 T/J 69,200 8,125 B 174,800 30 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,280 1,245 1,250 0 19,888,800 24,953,074,000 2,528 321.293 1,250 T/J 1,484,500 1,245 B 914,800 Total 1,215,140,500 2,451,716,653,200 159,141 58,511,100 21,076,800 Jakarta, 02 September 2020 Trading Division