List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 22 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. 1,505 1,530 1,470 1,515 10 11,456,100 17,261,206,000 5,679 1,847.561 1,520 J 96,000 1,515 T/B 236,800 2 ADRO Adaro Energy Tbk. 1,145 1,180 1,125 1,160 15 68,846,900 79,626,883,000 7,124 105.455 1,165 J 612,200 1,160 T/B 3,000,300 3 AKRA AKR Corporindo Tbk. 2,660 2,630 2,540 2,590 -70 13,249,100 34,293,666,000 1,792 2,064.222 2,590 T/J 190,500 2,580 B 178,300 4 ANTM Aneka Tambang Tbk. 765 755 725 735 -30 52,789,600 38,977,532,000 5,912 484.605 740 J 3,033,100 735 T/B 486,700 5 ASII Astra International Tbk. 4,670 4,740 4,590 4,670 0 22,893,300 107,363,510,000 6,086 3,339.603 4,690 J 132,900 4,670 T/B 124,700 6 BRPT Barito Pacific Tbk. 700 720 670 690 -10 81,104,700 56,950,057,000 6,546 269.816 695 J 61,900 690 T/B 1,715,800 7 BTPS Bank BTPN Syariah Tbk. 3,260 3,290 3,150 3,220 -40 5,708,000 18,462,454,000 2,011 330.256 3,220 T/J 68,800 3,210 B 5,900 8 CPIN Charoen Pokphand Indonesia Tbk 6,200 6,100 6,000 6,025 -175 2,981,200 18,050,472,500 1,982 27,439.996 6,050 J 104,800 6,025 T/B 20,600 9 CTRA Ciputra Development Tbk. 665 670 630 660 -5 9,004,100 5,895,060,500 1,002 147.770 665 J 545,800 660 T/B 388,500 10 ERAA Erajaya Swasembada Tbk. 1,590 1,585 1,520 1,570 -20 15,117,500 23,491,231,500 3,342 157.000 1,570 T/J 82,400 1,565 B 12,000 11 EXCL XL Axiata Tbk. 2,060 2,070 2,000 2,030 -30 8,424,800 17,206,064,000 2,942 103.024 2,040 J 40,100 2,030 T/B 143,600 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,150 10,350 9,950 10,250 100 5,540,400 56,742,567,500 4,165 379.981 10,275 J 23,300 10,250 T/B 7,800 13 INCO Vale Indonesia Tbk. 3,860 3,830 3,670 3,730 -130 10,934,500 40,647,294,000 3,468 1,522.449 3,740 J 36,200 3,730 T/B 101,600 14 INDF Indofood Sukses Makmur Tbk. 7,525 7,600 7,400 7,525 0 5,940,800 44,721,715,000 3,380 1,288.108 7,525 T/J 29,100 7,500 B 59,600 15 INTP Indocement Tunggal Prakarsa Tbk. 10,850 10,975 10,600 10,775 -75 2,043,900 22,097,555,000 1,848 431.000 10,775 T/J 12,000 10,750 B 6,300 16 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,125 1,085 1,120 0 10,795,600 12,025,822,000 1,419 306.178 1,125 J 652,000 1,120 T/B 3,712,900 17 JSMR Jasa Marga (Persero) Tbk. 3,220 3,200 3,120 3,130 -90 17,416,400 54,880,745,000 2,893 184.573 3,140 J 76,900 3,130 T/B 2,000 18 KLBF Kalbe Farma Tbk. 1,500 1,480 1,440 1,455 -45 30,309,700 44,255,321,500 4,388 14,190.968 1,460 J 262,700 1,455 T/B 3,563,600 19 MDKA Merdeka Copper Gold Tbk. 1,570 1,590 1,505 1,570 0 70,032,800 107,886,308,500 5,891 409.396 1,570 T/J 1,240,000 1,565 B 343,000 20 MNCN Media Nusantara Citra Tbk. 755 760 730 735 -20 49,497,100 36,705,845,000 5,138 81.667 740 J 321,600 735 T/B 1,739,400 21 PGAS Perusahaan Gas Negara Tbk. 1,010 1,040 980 1,020 10 116,836,300 118,590,066,500 7,310 340.000 1,025 J 428,500 1,020 T/B 307,800 22 PTBA Bukit Asam Tbk. 2,000 2,010 1,975 2,000 0 17,243,900 34,437,044,500 3,763 1,739.130 2,010 J 617,700 2,000 T/B 63,600 23 PWON Pakuwon Jati Tbk. 370 366 356 358 -12 86,287,700 31,178,528,600 5,152 1,380.161 360 J 4,897,500 358 T/B 2,668,000 24 SCMA Surya Citra Media Tbk. 1,170 1,200 1,120 1,175 5 26,377,100 31,070,651,500 1,601 531.547 1,185 J 2,600 1,175 T/B 2,098,800 25 SMGR Semen Indonesia (Persero) Tbk. 9,200 9,150 8,975 9,025 -175 5,843,000 52,921,530,000 1,660 3,140.441 9,050 J 5,400 9,025 T/B 14,000 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,810 2,810 2,750 2,780 -30 75,891,600 211,538,842,000 9,973 1,460.966 2,790 J 700 2,780 T/B 726,900 27 TPIA Chandra Asri Petrochemical Tbk. 6,950 6,975 6,800 6,925 -25 1,532,900 10,548,522,500 449 1,601.471 6,925 T/J 6,200 6,900 B 85,300 28 UNTR United Tractors Tbk. 23,600 23,250 22,675 22,825 -775 2,571,700 58,885,400,000 3,810 27,172.619 22,850 J 11,000 22,825 T/B 13,200 29 UNVR Unilever Indonesia Tbk. 8,000 8,000 7,900 7,950 -50 7,428,400 59,119,505,000 3,978 203,533.026 7,975 J 16,500 7,950 T/B 25,800 30 WIKA Wijaya Karya (Persero) Tbk. 1,130 1,120 1,085 1,105 -25 11,611,700 12,816,192,500 1,618 284.023 1,110 J 634,200 1,105 T/B 153,100 Total 845,710,800 1,458,647,593,100 116,322 14,242,600 22,005,900 Jakarta, 22 September 2020 Trading Division