List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 07 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. 1,600 1,605 1,555 1,570 -30 6,004,700 9,458,113,000 2,685 1,914.634 1,570 T/J 149,400 1,565 B 391,400 2 ADRO Adaro Energy Tbk. 1,205 1,260 1,180 1,250 45 109,160,300 134,726,420,000 11,819 113.636 1,250 T/J 3,693,900 1,245 B 366,600 3 AKRA AKR Corporindo Tbk. 2,850 2,880 2,780 2,850 0 21,967,900 62,021,488,000 2,622 2,271.441 2,850 T/J 1,205,500 2,840 B 233,700 4 ANTM Aneka Tambang Tbk. 825 830 810 825 0 35,138,000 28,908,147,500 3,396 543.944 825 T/J 1,678,800 820 B 1,364,400 5 ASII Astra International Tbk. 5,050 5,075 4,950 5,025 -25 37,120,700 185,993,205,000 8,153 3,593.470 5,025 T/J 979,300 5,000 B 1,712,800 6 BRPT Barito Pacific Tbk. 780 840 775 825 45 115,431,000 94,573,158,500 11,759 322.606 830 J 3,651,800 825 T/B 3,478,800 7 BTPS Bank BTPN Syariah Tbk. 3,750 3,790 3,700 3,710 -40 6,873,100 25,602,680,000 3,040 380.513 3,720 J 10,000 3,710 T/B 32,400 8 CPIN Charoen Pokphand Indonesia Tbk 6,100 6,075 5,975 6,075 -25 3,036,000 18,307,230,000 2,717 27,667.714 6,100 J 58,300 6,075 T/B 36,000 9 CTRA Ciputra Development Tbk. 740 740 720 725 -15 20,607,100 15,019,919,000 1,589 162.323 730 J 57,600 725 T/B 221,400 10 ERAA Erajaya Swasembada Tbk. 1,685 1,715 1,670 1,705 20 9,206,100 15,647,454,000 3,098 170.500 1,710 J 147,500 1,705 T/B 278,300 11 EXCL XL Axiata Tbk. 2,300 2,340 2,240 2,250 -50 25,311,600 57,404,091,000 7,066 114.189 2,260 J 119,300 2,250 T/B 807,100 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,300 10,325 10,250 10,325 25 2,898,700 29,858,505,000 2,616 382.762 10,325 T/J 2,498,900 10,300 B 408,800 13 INCO Vale Indonesia Tbk. 3,910 3,950 3,880 3,910 0 7,814,000 30,617,096,000 2,285 1,595.918 3,910 T/J 682,100 3,900 B 33,300 14 INDF Indofood Sukses Makmur Tbk. 7,600 7,800 7,600 7,800 200 8,595,700 66,521,940,000 3,511 1,335.182 7,800 T/J 810,800 7,775 B 800 15 INTP Indocement Tunggal Prakarsa Tbk. 11,650 12,025 11,550 11,975 325 2,884,700 34,138,455,000 2,534 479.000 12,000 J 113,800 11,975 T/B 107,800 16 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,175 1,155 1,160 -5 16,755,100 19,457,433,500 1,907 317.113 1,165 J 291,900 1,160 T/B 667,800 17 JSMR Jasa Marga (Persero) Tbk. 3,880 3,840 3,750 3,760 -120 14,028,800 53,087,781,000 4,832 221.724 3,760 T/J 39,900 3,750 B 507,100 18 KLBF Kalbe Farma Tbk. 1,590 1,600 1,575 1,600 10 17,009,800 27,071,278,500 2,773 15,605.189 1,600 T/J 6,674,200 1,595 B 17,600 19 MDKA Merdeka Copper Gold Tbk. 1,730 1,740 1,700 1,700 -30 99,276,200 170,612,544,500 10,373 443.295 1,700 T/J 15,500 1,695 B 940,600 20 MNCN Media Nusantara Citra Tbk. 845 875 835 860 15 45,795,500 39,238,862,500 3,763 95.556 860 T/J 768,200 855 B 859,400 21 PGAS Perusahaan Gas Negara Tbk. 1,290 1,275 1,220 1,230 -60 151,337,100 188,446,355,500 14,319 410.000 1,235 J 1,044,500 1,230 T/B 5,218,400 22 PTBA Bukit Asam Tbk. 2,100 2,130 2,070 2,110 10 17,178,600 36,169,287,000 3,374 1,834.783 2,120 J 982,700 2,110 T/B 575,900 23 PWON Pakuwon Jati Tbk. 406 410 400 402 -4 54,994,600 22,133,226,600 2,829 1,549.790 404 J 1,084,200 400 B 6,997,600 24 SCMA Surya Citra Media Tbk. 1,200 1,225 1,180 1,200 0 9,822,000 11,826,296,000 1,632 542.856 1,205 J 62,500 1,200 T/B 15,600 25 SMGR Semen Indonesia (Persero) Tbk. 10,350 10,600 10,350 10,575 225 1,916,800 20,146,482,500 1,498 3,679.797 10,575 T/J 400 10,550 B 2,500 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,860 2,910 2,870 2,900 40 62,206,600 179,848,028,000 10,530 1,524.030 2,900 T/J 4,712,100 2,890 B 1,216,500 27 TPIA Chandra Asri Petrochemical Tbk. 6,825 6,975 6,800 6,900 75 2,603,100 17,882,005,000 855 1,595.689 6,900 T/J 21,500 6,850 B 49,300 28 UNTR United Tractors Tbk. 23,100 23,300 22,850 23,150 50 2,944,900 68,162,920,000 4,090 27,559.524 23,150 T/J 11,200 23,100 B 200 29 UNVR Unilever Indonesia Tbk. 8,400 8,400 8,250 8,375 -25 14,396,400 120,033,555,000 5,118 214,413.722 8,375 T/J 1,204,400 8,325 B 266,900 30 WIKA Wijaya Karya (Persero) Tbk. 1,220 1,260 1,205 1,250 30 16,259,200 20,235,058,500 2,590 321.293 1,255 J 277,200 1,250 T/B 301,800 Total 938,574,300 1,803,149,016,100 139,373 33,047,400 27,110,800 Jakarta, 07 September 2020 Trading Division