List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 08 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. 1,570 1,610 1,545 1,605 35 20,544,900 32,335,157,500 4,617 1,957.317 1,610 J 365,800 1,605 T/B 5,682,300 2 ADRO Adaro Energy Tbk. 1,250 1,280 1,220 1,240 -10 105,277,500 131,172,962,500 10,113 112.727 1,245 J 141,000 1,240 T/B 1,160,600 3 AKRA AKR Corporindo Tbk. 2,850 2,860 2,810 2,850 0 13,882,800 39,404,741,000 1,562 2,271.441 2,850 T/J 93,800 2,840 B 1,600 4 ANTM Aneka Tambang Tbk. 825 840 820 825 0 60,255,800 50,023,024,000 3,936 543.944 825 T/J 1,181,400 820 B 4,606,600 5 ASII Astra International Tbk. 5,025 5,125 5,025 5,125 100 22,790,200 115,357,220,000 5,765 3,664.981 5,125 T/J 880,800 5,100 B 24,400 6 BRPT Barito Pacific Tbk. 825 850 805 815 -10 86,677,300 71,197,912,500 7,732 318.695 815 T/J 294,000 810 B 720,900 7 BTPS Bank BTPN Syariah Tbk. 3,710 3,770 3,710 3,750 40 2,314,100 8,680,337,000 1,080 384.615 3,750 T/J 150,800 3,740 B 70,800 8 CPIN Charoen Pokphand Indonesia Tbk 6,075 6,250 6,075 6,200 125 6,225,500 38,485,805,000 2,635 28,237.009 6,225 J 471,200 6,200 T/B 693,600 9 CTRA Ciputra Development Tbk. 725 735 720 725 0 8,301,600 6,020,487,500 859 162.323 730 J 895,400 725 T/B 203,100 10 ERAA Erajaya Swasembada Tbk. 1,705 1,725 1,700 1,715 10 5,313,200 9,106,545,000 1,930 171.500 1,715 T/J 312,300 1,710 B 96,500 11 EXCL XL Axiata Tbk. 2,250 2,280 2,230 2,240 -10 16,285,100 36,661,671,000 3,920 113.682 2,250 J 152,000 2,240 T/B 187,400 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,325 10,375 10,275 10,325 0 8,859,000 91,546,310,000 2,428 382.762 10,350 J 1,062,500 10,325 T/B 1,139,300 13 INCO Vale Indonesia Tbk. 3,910 3,940 3,880 3,880 -30 2,691,900 10,501,566,000 1,451 1,583.673 3,900 J 60,900 3,880 T/B 283,000 14 INDF Indofood Sukses Makmur Tbk. 7,800 8,000 7,775 7,900 100 11,121,800 87,863,062,500 4,689 1,352.300 7,925 J 20,900 7,900 T/B 20,200 15 INTP Indocement Tunggal Prakarsa Tbk. 11,975 12,100 11,850 12,000 25 1,975,300 23,706,765,000 1,846 480.000 12,000 T/J 22,400 11,975 B 600 16 JPFA Japfa Comfeed Indonesia Tbk. 1,160 1,200 1,160 1,165 5 18,534,400 21,723,004,000 2,510 318.480 1,170 J 340,600 1,165 T/B 774,400 17 JSMR Jasa Marga (Persero) Tbk. 3,760 3,800 3,630 3,660 -100 14,676,100 54,195,393,000 6,602 215.827 3,660 T/J 160,700 3,650 B 196,500 18 KLBF Kalbe Farma Tbk. 1,600 1,600 1,580 1,580 -20 9,604,300 15,217,605,500 2,158 15,410.124 1,585 J 8,684,100 1,580 T/B 2,974,600 19 MDKA Merdeka Copper Gold Tbk. 1,700 1,705 1,675 1,705 5 60,392,600 102,017,015,500 8,938 444.599 1,705 T/J 1,073,500 1,700 B 86,600 20 MNCN Media Nusantara Citra Tbk. 860 885 845 845 -15 46,804,100 40,220,975,000 4,042 93.889 850 J 78,100 845 T/B 1,322,300 21 PGAS Perusahaan Gas Negara Tbk. 1,230 1,240 1,175 1,180 -50 203,897,100 243,869,075,500 19,285 393.333 1,185 J 1,755,600 1,180 T/B 9,031,700 22 PTBA Bukit Asam Tbk. 2,110 2,130 2,080 2,080 -30 19,034,400 39,931,404,000 3,168 1,808.696 2,090 J 10,200 2,080 T/B 2,613,800 23 PWON Pakuwon Jati Tbk. 402 404 400 402 0 37,991,600 15,258,447,000 2,869 1,549.790 402 T/J 451,700 400 B 20,469,400 24 SCMA Surya Citra Media Tbk. 1,200 1,215 1,185 1,190 -10 19,233,800 23,072,768,000 1,552 538.332 1,195 J 25,000 1,190 T/B 82,400 25 SMGR Semen Indonesia (Persero) Tbk. 10,575 10,625 10,200 10,200 -375 3,405,800 35,250,557,500 2,333 3,549.308 10,400 J 39,300 10,200 T/B 576,900 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,900 2,900 2,860 2,860 -40 80,068,200 229,798,978,000 13,621 1,503.009 2,870 J 1,717,000 2,860 T/B 1,141,300 27 TPIA Chandra Asri Petrochemical Tbk. 6,900 6,975 6,875 6,925 25 1,949,600 13,485,685,000 522 1,601.471 6,950 J 51,700 6,925 T/B 3,500 28 UNTR United Tractors Tbk. 23,150 23,325 23,025 23,150 0 1,447,600 33,545,807,500 2,360 27,559.524 23,175 J 28,500 23,150 T/B 7,300 29 UNVR Unilever Indonesia Tbk. 8,375 8,375 8,325 8,375 0 5,156,800 43,122,165,000 2,411 214,413.722 8,375 T/J 681,100 8,350 B 1,515,900 30 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,265 1,220 1,225 -25 21,072,500 26,203,541,500 2,490 314.867 1,225 T/J 1,226,100 1,220 B 790,200 Total 915,784,900 1,688,975,988,500 129,424 22,428,400 56,477,700 Jakarta, 08 September 2020 Trading Division