List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 18 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. 1,525 1,600 1,505 1,600 75 14,273,100 22,336,016,000 2,269 1,951.220 1,600 T/J 729,700 1,585 B 21,800 2 ADRO Adaro Energy Tbk. 1,130 1,155 1,125 1,145 15 87,127,400 99,298,005,000 6,687 104.091 1,150 J 159,600 1,145 T/B 1,520,700 3 AKRA AKR Corporindo Tbk. 2,700 2,750 2,700 2,740 40 11,516,000 31,424,570,000 1,277 2,183.772 2,740 T/J 33,200 2,730 B 6,600 4 ANTM Aneka Tambang Tbk. 775 795 775 790 15 28,855,300 22,702,232,500 2,821 520.868 790 T/J 1,496,100 785 B 54,700 5 ASII Astra International Tbk. 4,860 4,870 4,760 4,780 -80 46,011,300 220,377,211,000 6,708 3,418.266 4,790 J 1,500 4,780 T/B 2,320,600 6 BRPT Barito Pacific Tbk. 765 775 735 735 -30 73,509,700 54,768,675,000 4,921 287.413 740 J 272,800 735 T/B 1,064,800 7 BTPS Bank BTPN Syariah Tbk. 3,370 3,400 3,350 3,390 20 3,461,300 11,693,398,000 1,408 347.692 3,390 T/J 8,300 3,380 B 1,900 8 CPIN Charoen Pokphand Indonesia Tbk 6,025 6,350 5,925 6,350 325 14,418,200 90,542,910,000 2,638 28,920.162 6,350 T/J 1,245,700 6,325 B 430,500 9 CTRA Ciputra Development Tbk. 650 690 645 675 25 24,486,300 16,430,597,500 2,739 151.129 675 T/J 2,593,700 670 B 74,900 10 ERAA Erajaya Swasembada Tbk. 1,675 1,685 1,640 1,650 -25 4,196,700 6,968,816,000 1,396 165.000 1,655 J 1,500 1,650 T/B 13,100 11 EXCL XL Axiata Tbk. 2,090 2,180 2,090 2,150 60 14,899,900 31,854,064,000 3,574 109.114 2,150 T/J 224,500 2,140 B 700 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,200 10,275 10,150 10,175 -25 4,415,000 44,992,032,500 2,810 377.201 10,175 T/J 113,400 10,150 B 105,200 13 INCO Vale Indonesia Tbk. 3,870 3,920 3,870 3,910 40 4,890,900 19,113,922,000 1,315 1,595.918 3,920 J 189,500 3,910 T/B 52,000 14 INDF Indofood Sukses Makmur Tbk. 7,400 7,600 7,400 7,525 125 12,208,400 91,545,822,500 3,958 1,288.108 7,525 T/J 2,600 7,500 B 9,400 15 INTP Indocement Tunggal Prakarsa Tbk. 10,925 11,600 10,850 11,600 675 2,358,900 26,724,047,500 1,868 464.000 11,600 T/J 613,900 11,500 B 106,300 16 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,145 1,115 1,125 10 9,451,300 10,685,623,500 1,554 307.545 1,130 J 577,600 1,125 T/B 1,358,000 17 JSMR Jasa Marga (Persero) Tbk. 3,290 3,340 3,230 3,320 30 14,317,600 47,151,027,000 3,065 195.778 3,330 J 49,600 3,320 T/B 222,900 18 KLBF Kalbe Farma Tbk. 1,515 1,545 1,500 1,545 30 27,388,900 41,894,900,000 4,051 15,068.760 1,545 T/J 498,800 1,515 B 58,100 19 MDKA Merdeka Copper Gold Tbk. 1,575 1,615 1,555 1,600 25 107,382,800 170,656,913,500 9,935 417.219 1,600 T/J 35,000 1,595 B 217,400 20 MNCN Media Nusantara Citra Tbk. 785 800 775 775 -10 29,926,500 23,510,504,500 2,791 86.111 785 J 68,500 775 T/B 4,194,400 21 PGAS Perusahaan Gas Negara Tbk. 1,050 1,080 1,040 1,040 -10 112,762,700 118,642,109,500 6,897 346.667 1,045 J 6,491,700 1,040 T/B 5,062,100 22 PTBA Bukit Asam Tbk. 2,010 2,040 2,000 2,000 -10 18,694,700 37,633,461,000 3,060 1,739.130 2,010 J 45,600 2,000 T/B 588,200 23 PWON Pakuwon Jati Tbk. 376 386 374 384 8 74,820,900 28,529,833,800 4,259 1,480.396 384 T/J 1,942,700 382 B 1,337,700 24 SCMA Surya Citra Media Tbk. 1,180 1,200 1,175 1,195 15 7,718,300 9,204,119,000 1,096 540.594 1,200 J 585,800 1,195 T/B 1,055,000 25 SMGR Semen Indonesia (Persero) Tbk. 9,300 9,325 9,175 9,325 25 4,125,100 38,332,522,500 1,295 3,244.833 9,325 T/J 250,800 9,275 B 23,800 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,820 2,890 2,840 2,890 70 162,116,700 465,994,571,000 12,278 1,518.774 2,890 T/J 122,500 2,880 B 387,800 27 TPIA Chandra Asri Petrochemical Tbk. 7,000 7,050 6,950 7,000 0 2,060,000 14,413,385,000 456 1,618.815 7,025 J 12,500 7,000 T/B 247,400 28 UNTR United Tractors Tbk. 23,400 23,950 23,125 23,800 400 3,403,200 80,439,212,500 3,259 28,333.333 23,800 T/J 20,500 23,775 B 16,100 29 UNVR Unilever Indonesia Tbk. 8,075 8,125 8,025 8,025 -50 8,783,200 70,599,820,000 2,911 205,453.149 8,050 J 100 8,025 T/B 38,500 30 WIKA Wijaya Karya (Persero) Tbk. 1,145 1,160 1,135 1,140 -5 5,673,400 6,498,230,500 1,093 293.019 1,145 J 360,100 1,140 T/B 195,300 Total 935,253,700 1,954,958,552,800 104,389 18,747,800 20,785,900 Jakarta, 18 September 2020 Trading Division