List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 25 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. 1,440 1,575 1,485 1,570 130 13,510,800 20,856,814,500 5,169 1,914.634 1,570 T/J 2,125,000 1,565 B 500 2 ADRO Adaro Energy Tbk. 1,130 1,160 1,130 1,140 10 53,909,400 61,710,801,000 4,677 103.636 1,145 J 295,800 1,140 T/B 3,804,100 3 AKRA AKR Corporindo Tbk. 2,510 2,630 2,520 2,610 100 14,480,600 37,060,289,000 1,785 2,080.162 2,620 J 22,400 2,610 T/B 893,400 4 ANTM Aneka Tambang Tbk. 720 735 715 730 10 42,231,400 30,745,571,500 5,472 481.308 730 T/J 670,800 725 B 3,414,000 5 ASII Astra International Tbk. 4,600 4,920 4,610 4,860 260 40,064,600 192,694,930,000 10,797 3,475.475 4,860 T/J 231,100 4,850 B 140,600 6 BRPT Barito Pacific Tbk. 640 680 645 675 35 98,084,300 64,920,338,500 6,197 263.950 675 T/J 2,131,100 670 B 422,400 7 BTPS Bank BTPN Syariah Tbk. 3,040 3,130 2,970 3,090 50 10,802,600 33,095,133,000 3,664 316.923 3,090 T/J 50,800 3,080 B 32,500 8 CPIN Charoen Pokphand Indonesia Tbk 5,900 6,075 5,900 6,075 175 5,255,900 31,712,907,500 2,063 27,667.714 6,075 T/J 46,300 6,050 B 2,700 9 CTRA Ciputra Development Tbk. 625 650 630 645 20 10,614,500 6,769,509,000 1,127 144.412 645 T/J 515,000 640 B 2,327,400 10 ERAA Erajaya Swasembada Tbk. 1,520 1,545 1,495 1,515 -5 21,398,400 32,346,792,000 2,958 151.500 1,520 J 64,800 1,515 T/B 1,740,000 11 EXCL XL Axiata Tbk. 1,930 1,990 1,930 1,965 35 18,214,300 35,770,141,500 4,006 99.725 1,965 T/J 202,100 1,960 B 43,200 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,100 10,250 10,050 10,050 -50 6,329,100 63,820,160,000 4,553 372.567 10,075 J 200 10,050 T/B 325,800 13 INCO Vale Indonesia Tbk. 3,510 3,650 3,450 3,620 110 9,233,900 33,052,978,000 2,254 1,477.551 3,620 T/J 147,600 3,610 B 17,300 14 INDF Indofood Sukses Makmur Tbk. 7,125 7,200 7,075 7,125 0 10,590,700 75,339,222,500 5,788 1,219.637 7,125 T/J 523,300 7,100 B 101,500 15 INTP Indocement Tunggal Prakarsa Tbk. 10,600 10,900 10,625 10,900 300 1,437,800 15,501,462,500 1,757 436.000 10,900 T/J 27,000 10,850 B 100 16 JPFA Japfa Comfeed Indonesia Tbk. 1,075 1,120 1,075 1,115 40 10,961,700 12,131,768,500 1,613 304.811 1,120 J 436,600 1,115 T/B 38,700 17 JSMR Jasa Marga (Persero) Tbk. 3,250 3,440 3,240 3,430 180 15,737,500 52,911,688,000 5,250 202.264 3,430 T/J 663,900 3,420 B 56,500 18 KLBF Kalbe Farma Tbk. 1,515 1,585 1,495 1,580 65 35,804,500 55,943,168,500 6,737 15,410.124 1,585 J 1,749,500 1,580 T/B 1,019,300 19 MDKA Merdeka Copper Gold Tbk. 1,530 1,565 1,530 1,555 25 45,581,600 70,397,228,000 6,993 405.484 1,555 T/J 629,200 1,550 B 69,200 20 MNCN Media Nusantara Citra Tbk. 705 725 705 715 10 55,342,200 39,579,690,500 3,167 79.444 715 T/J 3,484,100 710 B 2,328,200 21 PGAS Perusahaan Gas Negara Tbk. 960 1,000 960 995 35 138,126,700 135,704,258,500 7,752 331.667 995 T/J 2,534,800 990 B 1,563,400 22 PTBA Bukit Asam Tbk. 1,950 1,995 1,945 1,990 40 11,710,500 23,174,105,000 3,031 1,730.435 1,995 J 227,300 1,990 T/B 55,200 23 PWON Pakuwon Jati Tbk. 344 350 342 346 2 110,776,000 38,294,081,200 5,701 1,333.899 346 T/J 8,536,800 344 B 5,648,500 24 SCMA Surya Citra Media Tbk. 1,145 1,165 1,125 1,160 15 12,913,700 14,869,910,000 1,330 524.761 1,165 J 77,900 1,160 T/B 4,528,200 25 SMGR Semen Indonesia (Persero) Tbk. 8,800 8,900 8,700 8,800 0 6,476,100 56,838,852,500 2,743 3,062.148 8,825 J 2,400 8,800 T/B 127,100 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,730 2,740 2,670 2,690 -40 180,968,900 487,971,997,000 22,798 1,413.669 2,700 J 1,151,700 2,690 T/B 4,646,900 27 TPIA Chandra Asri Petrochemical Tbk. 7,125 7,200 7,075 7,200 75 1,589,100 11,345,910,000 492 1,665.067 7,200 T/J 100,500 7,175 B 3,200 28 UNTR United Tractors Tbk. 22,875 23,300 22,900 23,200 325 2,065,200 47,799,815,000 2,939 27,619.048 23,225 J 1,800 23,200 T/B 2,500 29 UNVR Unilever Indonesia Tbk. 7,800 7,975 7,775 7,925 125 8,029,400 63,276,540,000 4,361 202,892.985 7,925 T/J 847,300 7,900 B 5,200 30 WIKA Wijaya Karya (Persero) Tbk. 1,060 1,115 1,065 1,115 55 13,040,800 14,253,771,000 2,147 286.593 1,115 T/J 53,100 1,110 B 187,100 Total 1,005,282,200 1,859,889,834,200 139,321 27,550,200 33,544,700 Jakarta, 25 September 2020 Trading Division