List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 29 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. 1,595 1,605 1,570 1,590 -5 6,896,900 10,981,859,500 2,733 1,939.024 1,595 J 53,300 1,590 T/B 575,300 2 ADRO Adaro Energy Tbk. 1,130 1,185 1,140 1,165 35 89,147,900 103,787,606,500 7,485 105.909 1,165 T/J 1,400,600 1,160 B 2,666,300 3 AKRA AKR Corporindo Tbk. 2,600 2,630 2,530 2,530 -70 14,422,200 37,179,820,000 1,506 2,016.402 2,530 T/J 587,300 2,520 B 143,400 4 ANTM Aneka Tambang Tbk. 725 740 715 715 -10 47,576,900 34,467,567,000 3,790 471.418 715 T/J 2,242,600 710 B 2,884,600 5 ASII Astra International Tbk. 4,740 4,800 4,560 4,570 -170 31,707,100 147,330,736,000 9,962 3,268.091 4,580 J 837,500 4,570 T/B 2,159,300 6 BRPT Barito Pacific Tbk. 700 715 665 685 -15 64,406,800 44,302,326,500 4,774 267.861 690 J 796,100 685 T/B 1,142,100 7 BTPS Bank BTPN Syariah Tbk. 3,100 3,160 3,050 3,090 -10 3,082,900 9,536,654,000 1,838 316.923 3,100 J 15,800 3,090 T/B 65,100 8 CPIN Charoen Pokphand Indonesia Tbk 5,950 6,025 5,725 5,775 -175 6,060,400 35,383,800,000 4,183 26,301.407 5,775 T/J 26,700 5,750 B 137,900 9 CTRA Ciputra Development Tbk. 675 685 660 660 -15 11,709,800 7,833,354,000 1,640 147.770 660 T/J 1,869,200 655 B 119,400 10 ERAA Erajaya Swasembada Tbk. 1,545 1,600 1,535 1,555 10 16,247,000 25,540,598,000 3,604 155.500 1,555 T/J 429,000 1,550 B 58,300 11 EXCL XL Axiata Tbk. 2,010 2,040 1,980 1,990 -20 11,958,900 23,921,894,000 2,573 100.994 1,995 J 28,900 1,990 T/B 95,800 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,075 10,175 10,050 10,150 75 3,448,900 34,936,397,500 3,022 376.274 10,175 J 93,900 10,150 T/B 11,200 13 INCO Vale Indonesia Tbk. 3,620 3,690 3,580 3,620 0 4,483,100 16,329,327,000 2,159 1,477.551 3,620 T/J 156,200 3,610 B 91,700 14 INDF Indofood Sukses Makmur Tbk. 7,000 7,175 7,000 7,000 0 8,282,300 58,699,472,500 5,074 1,198.240 7,050 J 1,100 7,000 T/B 1,389,500 15 INTP Indocement Tunggal Prakarsa Tbk. 10,525 10,775 10,325 10,425 -100 1,329,500 14,028,800,000 1,567 417.000 10,450 J 1,400 10,425 T/B 58,300 16 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,130 1,095 1,100 -15 11,072,500 12,306,945,000 1,587 300.711 1,105 J 85,700 1,100 T/B 24,900 17 JSMR Jasa Marga (Persero) Tbk. 3,580 3,620 3,480 3,530 -50 10,092,600 35,706,216,000 3,350 208.161 3,530 T/J 1,014,800 3,520 B 3,200 18 KLBF Kalbe Farma Tbk. 1,525 1,560 1,510 1,510 -15 22,775,100 34,757,996,000 4,031 14,727.397 1,515 J 1,100 1,505 B 520,500 19 MDKA Merdeka Copper Gold Tbk. 1,615 1,650 1,590 1,615 0 135,012,200 219,461,280,500 12,689 421.130 1,620 J 967,700 1,615 T/B 129,600 20 MNCN Media Nusantara Citra Tbk. 715 725 700 710 -5 22,413,500 15,937,992,500 2,511 78.889 710 T/J 841,300 705 B 403,700 21 PGAS Perusahaan Gas Negara Tbk. 970 990 950 955 -15 96,786,900 93,706,457,500 7,395 318.333 960 J 1,237,900 955 T/B 1,211,400 22 PTBA Bukit Asam Tbk. 1,970 2,010 1,970 1,985 15 17,340,900 34,525,786,500 3,185 1,726.087 1,990 J 37,800 1,985 T/B 545,000 23 PWON Pakuwon Jati Tbk. 356 364 350 354 -2 39,617,900 14,186,136,200 3,699 1,364.740 354 T/J 509,000 352 B 262,100 24 SCMA Surya Citra Media Tbk. 1,205 1,220 1,185 1,195 -10 5,013,200 6,003,533,500 936 540.594 1,195 T/J 94,500 1,190 B 185,500 25 SMGR Semen Indonesia (Persero) Tbk. 9,125 9,250 9,025 9,100 -25 3,533,600 32,146,695,000 3,335 3,166.539 9,125 J 5,000 9,100 T/B 4,400 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,660 2,690 2,630 2,630 -30 155,853,900 413,001,503,000 19,199 1,382.137 2,640 J 415,700 2,630 T/B 1,498,000 27 TPIA Chandra Asri Petrochemical Tbk. 7,200 7,275 7,150 7,200 0 4,337,100 31,317,462,500 794 1,665.067 7,200 T/J 1,500 7,175 B 11,200 28 UNTR United Tractors Tbk. 22,575 23,075 22,075 22,650 75 2,817,600 63,983,177,500 3,935 26,964.286 22,675 J 4,600 22,625 B 100 29 UNVR Unilever Indonesia Tbk. 7,900 8,200 7,900 7,975 75 7,464,700 59,737,530,000 3,594 204,173.067 8,000 J 88,700 7,975 T/B 71,700 30 WIKA Wijaya Karya (Persero) Tbk. 1,130 1,145 1,100 1,115 -15 5,329,400 5,978,434,000 1,065 286.593 1,115 T/J 23,700 1,110 B 8,300 Total 860,221,700 1,677,017,358,200 127,215 13,868,600 16,477,800 Jakarta, 29 September 2020 Trading Division