List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 14 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. 1,555 1,600 1,545 1,580 25 11,971,000 18,909,025,500 3,066 1,926.829 1,580 T/J 454,000 1,575 B 61,800 2 ADRO Adaro Energy Tbk. 1,180 1,220 1,185 1,200 20 57,485,800 68,978,831,500 6,344 109.091 1,205 J 1,164,300 1,200 T/B 14,200 3 AKRA AKR Corporindo Tbk. 2,750 2,850 2,770 2,840 90 14,216,300 39,957,343,000 1,601 2,263.471 2,840 T/J 20,000 2,830 B 4,000 4 ANTM Aneka Tambang Tbk. 775 805 780 800 25 61,791,200 49,122,411,000 5,627 527.461 805 J 1,996,400 800 T/B 3,364,700 5 ASII Astra International Tbk. 4,630 4,830 4,700 4,790 160 57,904,800 276,494,262,000 10,653 3,425.417 4,800 J 471,700 4,790 T/B 229,000 6 BRPT Barito Pacific Tbk. 730 815 730 815 85 104,262,400 81,429,460,500 8,130 318.695 815 T/J 1,583,700 810 B 372,800 7 BTPS Bank BTPN Syariah Tbk. 3,380 3,510 3,400 3,460 80 13,071,000 45,117,680,000 4,421 354.872 3,460 T/J 581,300 3,450 B 338,300 8 CPIN Charoen Pokphand Indonesia Tbk 5,900 6,200 5,900 6,200 300 10,704,900 64,991,592,500 3,623 28,237.009 6,200 T/J 591,900 6,175 B 4,400 9 CTRA Ciputra Development Tbk. 660 700 675 695 35 22,528,700 15,536,434,000 1,704 155.607 700 J 874,700 695 T/B 47,500 10 ERAA Erajaya Swasembada Tbk. 1,580 1,665 1,610 1,620 40 36,280,900 58,892,682,000 2,911 162.000 1,625 J 50,000 1,620 T/B 3,888,900 11 EXCL XL Axiata Tbk. 2,190 2,290 2,200 2,270 80 22,762,500 51,330,053,000 4,271 115.204 2,270 T/J 697,500 2,260 B 2,900 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,250 10,600 10,375 10,550 300 6,768,500 71,088,000,000 5,158 391.103 10,550 T/J 329,600 10,525 B 33,600 13 INCO Vale Indonesia Tbk. 3,820 3,970 3,890 3,960 140 10,273,200 40,356,683,000 2,713 1,616.327 3,960 T/J 16,200 3,950 B 11,100 14 INDF Indofood Sukses Makmur Tbk. 7,575 7,900 7,625 7,800 225 13,583,200 105,719,872,500 4,664 1,335.182 7,800 T/J 2,346,500 7,775 B 37,200 15 INTP Indocement Tunggal Prakarsa Tbk. 10,600 11,375 10,850 11,325 725 3,873,900 43,083,125,000 3,760 453.000 11,325 T/J 119,900 11,300 B 100 16 JPFA Japfa Comfeed Indonesia Tbk. 1,105 1,145 1,110 1,140 35 21,347,100 24,171,568,000 2,406 311.646 1,145 J 274,200 1,140 T/B 1,622,400 17 JSMR Jasa Marga (Persero) Tbk. 3,320 3,600 3,390 3,600 280 24,252,900 84,961,689,000 6,073 212.289 3,610 J 8,500 3,600 T/B 1,037,200 18 KLBF Kalbe Farma Tbk. 1,575 1,600 1,570 1,590 15 29,711,700 47,073,672,500 3,643 15,507.656 1,590 T/J 2,019,400 1,580 B 14,000 19 MDKA Merdeka Copper Gold Tbk. 1,630 1,680 1,620 1,670 40 134,670,700 221,491,636,000 15,408 435.472 1,670 T/J 408,500 1,665 B 113,300 20 MNCN Media Nusantara Citra Tbk. 785 830 795 820 35 82,382,100 67,177,857,500 5,267 91.111 825 J 1,197,800 820 T/B 104,000 21 PGAS Perusahaan Gas Negara Tbk. 1,105 1,150 1,110 1,145 40 107,686,800 122,380,258,000 8,802 381.667 1,150 J 837,000 1,145 T/B 5,246,400 22 PTBA Bukit Asam Tbk. 1,970 2,050 2,000 2,050 80 26,702,000 54,198,052,000 4,120 1,782.609 2,050 T/J 1,740,900 2,040 B 105,200 23 PWON Pakuwon Jati Tbk. 350 380 360 380 30 178,889,400 66,445,865,800 10,219 1,464.976 382 J 1,593,100 380 T/B 68,200 24 SCMA Surya Citra Media Tbk. 1,120 1,145 1,120 1,140 20 19,591,800 22,242,905,500 994 515.713 1,140 T/J 1,497,000 1,135 B 1,485,100 25 SMGR Semen Indonesia (Persero) Tbk. 9,400 9,900 9,600 9,850 450 4,866,800 47,424,990,000 1,862 3,427.518 9,850 T/J 44,500 9,800 B 1,600 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,810 2,890 2,820 2,890 80 127,562,700 366,224,412,000 14,708 1,518.774 2,890 T/J 4,024,500 2,880 B 289,200 27 TPIA Chandra Asri Petrochemical Tbk. 6,800 6,925 6,775 6,875 75 3,387,900 23,161,610,000 629 1,589.908 6,875 T/J 1,300 6,850 B 22,800 28 UNTR United Tractors Tbk. 22,925 23,125 22,850 23,000 75 2,987,900 68,516,092,500 4,269 27,380.952 23,025 J 31,700 23,000 T/B 2,300 29 UNVR Unilever Indonesia Tbk. 8,300 8,325 8,125 8,200 -100 17,218,200 141,597,082,500 5,043 209,933.436 8,225 J 42,400 8,200 T/B 18,200 30 WIKA Wijaya Karya (Persero) Tbk. 1,130 1,250 1,170 1,205 75 21,987,000 26,386,712,000 2,640 309.726 1,205 T/J 166,100 1,200 B 548,400 Total 1,250,723,300 2,414,461,858,800 154,729 25,184,600 19,088,800 Jakarta, 14 September 2020 Trading Division