List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 28 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. 1,570 1,610 1,530 1,595 25 26,529,300 42,140,841,000 6,810 1,945.122 1,595 T/J 84,800 1,590 B 300 2 ADRO Adaro Energy Tbk. 1,140 1,155 1,125 1,130 -10 26,949,400 30,566,020,500 3,810 102.727 1,135 J 27,500 1,130 T/B 972,200 3 AKRA AKR Corporindo Tbk. 2,610 2,650 2,590 2,600 -10 9,635,700 25,253,881,000 1,566 2,072.192 2,600 T/J 343,900 2,590 B 35,800 4 ANTM Aneka Tambang Tbk. 730 740 715 725 -5 23,365,500 16,935,309,500 3,358 478.011 725 T/J 953,300 720 B 923,100 5 ASII Astra International Tbk. 4,860 4,910 4,740 4,740 -120 28,967,600 139,385,983,000 7,930 3,389.661 4,770 J 155,800 4,740 T/B 1,120,100 6 BRPT Barito Pacific Tbk. 675 720 675 700 25 112,893,400 78,409,702,000 7,124 273.726 705 J 1,064,700 700 T/B 4,706,400 7 BTPS Bank BTPN Syariah Tbk. 3,090 3,170 3,070 3,100 10 4,229,700 13,127,947,000 1,769 317.949 3,110 J 103,500 3,100 T/B 197,900 8 CPIN Charoen Pokphand Indonesia Tbk 6,075 6,150 5,950 5,950 -125 3,453,100 20,845,295,000 2,163 27,098.420 6,025 J 6,100 5,950 T/B 601,500 9 CTRA Ciputra Development Tbk. 645 680 640 675 30 26,153,500 17,281,240,000 2,504 151.129 675 T/J 291,500 670 B 83,500 10 ERAA Erajaya Swasembada Tbk. 1,515 1,570 1,495 1,545 30 13,748,500 21,093,680,500 3,046 154.500 1,550 J 143,900 1,545 T/B 6,888,900 11 EXCL XL Axiata Tbk. 1,965 2,030 1,940 2,010 45 20,240,900 40,251,278,000 4,974 102.009 2,010 T/J 120,000 2,000 B 184,800 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,050 10,175 10,050 10,075 25 3,033,500 30,604,725,000 2,492 373.494 10,100 J 10,000 10,075 T/B 337,000 13 INCO Vale Indonesia Tbk. 3,620 3,670 3,560 3,620 0 2,301,000 8,310,119,000 1,306 1,477.551 3,620 T/J 53,100 3,610 B 102,300 14 INDF Indofood Sukses Makmur Tbk. 7,125 7,200 7,000 7,000 -125 8,872,000 62,577,047,500 4,421 1,198.240 7,025 J 5,200 7,000 T/B 1,394,600 15 INTP Indocement Tunggal Prakarsa Tbk. 10,900 11,000 10,525 10,525 -375 2,280,400 24,206,922,500 3,234 421.000 10,550 J 6,500 10,525 T/B 264,300 16 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,130 1,105 1,115 0 9,873,500 11,026,730,000 1,305 304.811 1,115 T/J 173,800 1,110 B 82,300 17 JSMR Jasa Marga (Persero) Tbk. 3,430 3,590 3,420 3,580 150 21,462,200 75,727,208,000 6,177 211.110 3,590 J 190,200 3,580 T/B 68,500 18 KLBF Kalbe Farma Tbk. 1,580 1,585 1,525 1,525 -55 17,599,100 27,225,390,500 4,051 14,873.696 1,535 J 263,700 1,525 T/B 342,600 19 MDKA Merdeka Copper Gold Tbk. 1,555 1,635 1,540 1,615 60 129,001,500 205,505,147,500 13,571 421.130 1,620 J 420,900 1,615 T/B 325,000 20 MNCN Media Nusantara Citra Tbk. 715 725 710 715 0 36,760,000 26,286,112,500 2,750 79.444 720 J 1,453,800 715 T/B 162,500 21 PGAS Perusahaan Gas Negara Tbk. 995 1,015 965 970 -25 98,508,400 96,898,466,500 7,652 323.333 975 J 701,300 970 T/B 2,070,800 22 PTBA Bukit Asam Tbk. 1,990 2,010 1,965 1,970 -20 5,436,200 10,750,725,500 3,056 1,713.043 1,970 T/J 152,500 1,965 B 177,100 23 PWON Pakuwon Jati Tbk. 346 358 346 356 10 112,281,200 39,605,162,800 4,376 1,372.451 358 J 1,302,400 356 T/B 1,470,100 24 SCMA Surya Citra Media Tbk. 1,160 1,220 1,160 1,205 45 29,157,400 35,024,090,500 2,482 545.118 1,210 J 137,200 1,205 T/B 1,433,400 25 SMGR Semen Indonesia (Persero) Tbk. 8,800 9,200 8,850 9,125 325 4,453,000 40,330,972,500 3,326 3,175.238 9,175 J 29,500 9,125 T/B 21,300 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,690 2,730 2,660 2,660 -30 89,256,700 239,304,621,000 13,760 1,397.903 2,670 J 725,300 2,660 T/B 4,934,100 27 TPIA Chandra Asri Petrochemical Tbk. 7,200 7,275 7,150 7,200 0 8,729,700 63,006,230,000 2,003 1,665.067 7,200 T/J 13,000 7,175 B 158,600 28 UNTR United Tractors Tbk. 23,200 23,200 22,500 22,575 -625 2,765,500 62,696,275,000 4,409 26,875.000 22,625 J 5,300 22,575 T/B 9,300 29 UNVR Unilever Indonesia Tbk. 7,925 7,950 7,875 7,900 -25 5,378,100 42,486,227,500 5,339 202,252.944 7,925 J 225,500 7,875 B 212,600 30 WIKA Wijaya Karya (Persero) Tbk. 1,115 1,135 1,085 1,130 15 9,688,400 10,823,477,500 1,705 290.449 1,135 J 99,000 1,130 T/B 54,500 Total 893,004,400 1,557,686,828,800 132,469 9,263,200 29,335,400 Jakarta, 28 September 2020 Trading Division