List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 16 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 1,565 1,510 1,520 -35 6,808,200 10,417,412,500 3,037 1,853.659 1,525 J 81,500 1,520 T/B 431,700 2 ADRO Adaro Energy Tbk. 1,190 1,205 1,140 1,145 -45 52,672,700 61,088,056,500 7,479 104.091 1,150 J 275,000 1,145 T/B 5,827,400 3 AKRA AKR Corporindo Tbk. 2,740 2,790 2,740 2,780 40 18,087,000 49,979,925,000 1,662 2,215.651 2,780 T/J 48,400 2,770 B 2,900 4 ANTM Aneka Tambang Tbk. 805 810 785 795 -10 31,285,000 24,883,594,500 3,751 524.164 795 T/J 498,000 790 B 2,549,700 5 ASII Astra International Tbk. 4,820 4,860 4,780 4,780 -40 21,529,200 103,343,129,000 6,199 3,418.266 4,790 J 16,100 4,780 T/B 199,200 6 BRPT Barito Pacific Tbk. 780 795 770 785 5 52,499,100 40,882,344,500 3,627 306.964 785 T/J 295,900 780 B 70,000 7 BTPS Bank BTPN Syariah Tbk. 3,380 3,410 3,360 3,410 30 7,226,300 24,538,393,000 2,062 349.744 3,420 J 62,700 3,410 T/B 51,700 8 CPIN Charoen Pokphand Indonesia Tbk 6,025 6,100 5,950 6,000 -25 2,218,000 13,305,675,000 1,585 27,326.137 6,000 T/J 1,500 5,975 B 8,500 9 CTRA Ciputra Development Tbk. 685 690 650 660 -25 16,717,600 11,081,611,000 2,043 147.770 665 J 140,000 660 T/B 658,100 10 ERAA Erajaya Swasembada Tbk. 1,645 1,760 1,665 1,670 25 44,547,900 76,144,180,000 8,221 167.000 1,675 J 16,900 1,670 T/B 387,700 11 EXCL XL Axiata Tbk. 2,200 2,210 2,120 2,130 -70 12,124,900 26,017,865,000 3,896 108.099 2,140 J 9,400 2,130 T/B 2,800 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,400 10,550 10,350 10,450 50 3,624,200 37,845,497,500 2,620 387.396 10,450 T/J 3,385,900 10,425 B 600 13 INCO Vale Indonesia Tbk. 3,950 3,970 3,910 3,930 -20 3,565,600 14,012,867,000 1,921 1,604.082 3,940 J 204,700 3,930 T/B 100,200 14 INDF Indofood Sukses Makmur Tbk. 7,675 7,675 7,575 7,600 -75 4,784,000 36,467,167,500 3,174 1,300.947 7,600 T/J 71,400 7,575 B 7,000 15 INTP Indocement Tunggal Prakarsa Tbk. 11,400 11,550 11,275 11,375 -25 1,963,700 22,318,680,000 1,849 455.000 11,400 J 27,800 11,375 T/B 96,600 16 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,130 1,100 1,115 -5 7,114,800 7,936,765,500 1,731 304.811 1,120 J 63,100 1,115 T/B 612,700 17 JSMR Jasa Marga (Persero) Tbk. 3,460 3,450 3,350 3,360 -100 12,246,400 41,365,564,000 3,438 198.136 3,370 J 87,100 3,360 T/B 171,800 18 KLBF Kalbe Farma Tbk. 1,545 1,565 1,525 1,540 -5 9,081,800 13,951,566,000 4,318 15,019.994 1,540 T/J 313,100 1,535 B 6,800 19 MDKA Merdeka Copper Gold Tbk. 1,620 1,575 1,530 1,530 -90 140,647,300 217,582,882,500 15,811 398.965 1,535 J 323,500 1,530 T/B 8,700 20 MNCN Media Nusantara Citra Tbk. 810 815 790 790 -20 34,655,200 27,573,410,000 3,457 87.778 795 J 120,700 790 T/B 984,000 21 PGAS Perusahaan Gas Negara Tbk. 1,105 1,120 1,080 1,085 -20 54,767,300 60,095,553,000 6,089 361.667 1,090 J 104,100 1,085 T/B 1,099,700 22 PTBA Bukit Asam Tbk. 2,050 2,070 2,030 2,040 -10 13,859,300 28,294,011,000 2,760 1,773.913 2,040 T/J 1,259,200 2,030 B 430,300 23 PWON Pakuwon Jati Tbk. 374 376 368 374 0 59,208,300 22,042,625,200 3,508 1,441.844 374 T/J 976,300 372 B 327,400 24 SCMA Surya Citra Media Tbk. 1,155 1,195 1,145 1,180 25 10,731,300 12,545,748,000 1,550 533.809 1,185 J 226,700 1,180 T/B 1,213,300 25 SMGR Semen Indonesia (Persero) Tbk. 9,625 9,725 9,400 9,400 -225 3,086,100 29,247,662,500 1,240 3,270.930 9,400 T/J 492,500 9,375 B 10,800 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,830 2,830 2,770 2,790 -40 68,113,400 190,279,684,000 12,463 1,466.222 2,800 J 6,730,400 2,790 T/B 2,675,900 27 TPIA Chandra Asri Petrochemical Tbk. 6,925 7,000 6,800 7,000 75 3,060,600 21,001,132,500 846 1,618.815 7,000 T/J 36,800 6,875 B 100 28 UNTR United Tractors Tbk. 23,875 24,200 23,575 24,025 150 6,462,600 154,971,977,500 7,055 28,601.190 24,025 T/J 111,200 24,000 B 10,300 29 UNVR Unilever Indonesia Tbk. 8,100 8,150 8,000 8,000 -100 3,827,300 30,739,350,000 2,734 204,813.108 8,050 J 21,100 8,000 T/B 583,900 30 WIKA Wijaya Karya (Persero) Tbk. 1,195 1,185 1,140 1,150 -45 28,457,700 32,822,477,000 3,324 295.590 1,150 T/J 3,113,900 1,145 B 15,300 Total 734,972,800 1,442,776,806,700 123,450 19,114,900 18,545,100 Jakarta, 16 September 2020 Trading Division