List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 21 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 1,590 1,505 1,505 -95 19,670,700 29,876,007,000 5,586 1,835.366 1,510 J 46,900 1,505 T/B 1,430,500 2 ADRO Adaro Energy Tbk. 1,145 1,160 1,140 1,145 0 38,247,000 43,882,884,000 4,489 104.091 1,145 T/J 62,000 1,140 B 136,200 3 AKRA AKR Corporindo Tbk. 2,740 2,820 2,640 2,660 -80 16,896,600 46,363,674,000 2,383 2,120.012 2,660 T/J 212,900 2,650 B 30,900 4 ANTM Aneka Tambang Tbk. 790 790 760 765 -25 34,817,700 26,890,077,500 4,478 504.385 770 J 603,000 765 T/B 569,600 5 ASII Astra International Tbk. 4,780 4,800 4,620 4,670 -110 23,388,100 109,847,009,000 7,671 3,339.603 4,680 J 45,800 4,670 T/B 30,600 6 BRPT Barito Pacific Tbk. 735 740 685 700 -35 105,783,100 74,859,173,500 7,254 273.726 705 J 415,900 700 T/B 68,300 7 BTPS Bank BTPN Syariah Tbk. 3,390 3,360 3,240 3,260 -130 14,198,000 46,803,632,000 2,841 334.359 3,270 J 27,500 3,260 T/B 29,300 8 CPIN Charoen Pokphand Indonesia Tbk 6,350 6,300 6,075 6,200 -150 4,964,000 30,613,292,500 3,680 28,237.009 6,200 T/J 1,496,200 6,150 B 1,000 9 CTRA Ciputra Development Tbk. 675 695 665 665 -10 30,486,200 20,754,951,000 2,276 148.890 665 T/J 59,900 660 B 231,400 10 ERAA Erajaya Swasembada Tbk. 1,650 1,660 1,580 1,590 -60 13,233,300 21,219,303,500 2,983 159.000 1,595 J 63,500 1,590 T/B 79,400 11 EXCL XL Axiata Tbk. 2,150 2,160 2,040 2,060 -90 9,385,900 19,500,125,000 2,947 104.547 2,070 J 32,700 2,060 T/B 50,300 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,175 10,275 10,000 10,150 -25 2,745,700 27,899,087,500 3,344 376.274 10,175 J 4,100 10,150 T/B 86,100 13 INCO Vale Indonesia Tbk. 3,910 3,910 3,860 3,860 -50 10,575,900 40,943,974,000 2,529 1,575.510 3,870 J 5,000 3,860 T/B 786,000 14 INDF Indofood Sukses Makmur Tbk. 7,525 7,650 7,500 7,525 0 6,058,000 45,868,492,500 3,350 1,288.108 7,550 J 44,900 7,525 T/B 581,800 15 INTP Indocement Tunggal Prakarsa Tbk. 11,600 11,500 10,850 10,850 -750 2,321,900 25,615,385,000 3,671 434.000 10,875 J 400 10,850 T/B 82,200 16 JPFA Japfa Comfeed Indonesia Tbk. 1,125 1,145 1,105 1,120 -5 10,599,600 11,933,809,000 2,493 306.178 1,120 T/J 170,300 1,115 B 163,200 17 JSMR Jasa Marga (Persero) Tbk. 3,320 3,360 3,210 3,220 -100 7,013,300 23,035,593,000 2,243 189.881 3,230 J 500 3,220 T/B 370,400 18 KLBF Kalbe Farma Tbk. 1,545 1,545 1,485 1,500 -45 13,841,800 20,884,336,000 4,121 14,629.864 1,500 T/J 1,117,800 1,495 B 1,147,000 19 MDKA Merdeka Copper Gold Tbk. 1,600 1,610 1,550 1,570 -30 83,700,000 132,130,272,500 7,349 409.396 1,570 T/J 1,399,500 1,565 B 19,300 20 MNCN Media Nusantara Citra Tbk. 775 785 745 755 -20 59,776,600 45,558,587,500 6,483 83.889 755 T/J 48,800 750 B 1,952,100 21 PGAS Perusahaan Gas Negara Tbk. 1,040 1,060 1,000 1,010 -30 79,674,500 81,330,717,500 7,519 336.667 1,015 J 1,213,300 1,010 T/B 694,300 22 PTBA Bukit Asam Tbk. 2,000 2,040 2,000 2,000 0 15,419,900 30,992,054,000 3,411 1,739.130 2,010 J 347,400 2,000 T/B 719,300 23 PWON Pakuwon Jati Tbk. 384 388 368 370 -14 64,196,000 24,090,589,800 4,816 1,426.424 370 T/J 370,900 368 B 1,270,500 24 SCMA Surya Citra Media Tbk. 1,195 1,195 1,135 1,170 -25 13,306,900 15,461,810,000 1,607 529.285 1,175 J 21,200 1,170 T/B 2,863,600 25 SMGR Semen Indonesia (Persero) Tbk. 9,325 9,375 9,075 9,200 -125 3,759,500 34,630,652,500 1,540 3,201.336 9,200 T/J 7,700 9,125 B 163,200 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,890 2,910 2,800 2,810 -80 100,305,100 284,882,824,000 14,954 1,476.732 2,820 J 275,600 2,810 T/B 746,800 27 TPIA Chandra Asri Petrochemical Tbk. 7,000 7,050 6,950 6,950 -50 1,572,200 11,015,525,000 366 1,607.252 7,000 J 81,200 6,950 T/B 128,500 28 UNTR United Tractors Tbk. 23,800 23,800 23,475 23,600 -200 2,485,400 58,743,717,500 3,708 28,095.238 23,600 T/J 144,700 23,525 B 100 29 UNVR Unilever Indonesia Tbk. 8,025 8,075 7,950 8,000 -25 3,295,800 26,378,802,500 2,720 204,813.108 8,000 T/J 40,600 7,975 B 20,600 30 WIKA Wijaya Karya (Persero) Tbk. 1,140 1,170 1,125 1,130 -10 13,975,900 16,060,358,000 1,979 290.449 1,135 J 34,500 1,130 T/B 89,100 Total 805,694,600 1,428,066,716,800 124,791 8,394,700 14,541,600 Jakarta, 21 September 2020 Trading Division