List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 30 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. 1,590 1,610 1,570 1,595 5 5,859,600 9,305,971,000 2,205 1,945.122 1,595 T/J 123,700 1,590 B 3,700 2 ADRO Adaro Energy Tbk. 1,165 1,175 1,110 1,135 -30 51,823,100 58,706,683,000 5,981 103.182 1,140 J 708,100 1,135 T/B 1,099,000 3 AKRA AKR Corporindo Tbk. 2,530 2,570 2,480 2,550 20 14,864,900 37,683,229,000 1,208 2,032.342 2,550 T/J 52,100 2,540 B 1,700 4 ANTM Aneka Tambang Tbk. 715 730 695 705 -10 40,688,700 28,820,626,000 4,582 464.825 710 J 1,022,300 705 T/B 1,887,300 5 ASII Astra International Tbk. 4,570 4,570 4,450 4,460 -110 40,490,200 181,674,040,000 10,664 3,189.428 4,470 J 828,000 4,460 T/B 1,166,200 6 BRPT Barito Pacific Tbk. 685 820 695 790 105 380,331,100 295,647,448,500 25,653 308.920 795 J 635,700 790 T/B 10,564,900 7 BTPS Bank BTPN Syariah Tbk. 3,090 3,400 3,070 3,280 190 8,333,700 27,010,592,000 4,132 336.410 3,290 J 15,800 3,280 T/B 28,900 8 CPIN Charoen Pokphand Indonesia Tbk 5,775 5,850 5,625 5,675 -100 5,887,100 33,518,512,500 3,266 25,845.972 5,700 J 31,200 5,675 T/B 1,066,900 9 CTRA Ciputra Development Tbk. 660 650 640 645 -15 9,432,300 6,091,726,000 1,124 144.412 645 T/J 413,700 640 B 1,511,200 10 ERAA Erajaya Swasembada Tbk. 1,555 1,570 1,510 1,545 -10 7,219,000 11,090,148,500 1,565 154.500 1,545 T/J 194,700 1,540 B 98,300 11 EXCL XL Axiata Tbk. 1,990 2,040 1,975 2,030 40 13,929,900 27,991,097,000 2,978 103.024 2,030 T/J 1,800 2,020 B 45,400 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,150 10,200 10,075 10,075 -75 3,833,100 38,735,487,500 2,496 373.494 10,125 J 2,000 10,075 T/B 943,900 13 INCO Vale Indonesia Tbk. 3,620 3,630 3,510 3,560 -60 3,822,300 13,627,589,000 2,940 1,453.061 3,570 J 100 3,560 T/B 54,500 14 INDF Indofood Sukses Makmur Tbk. 7,000 7,150 7,000 7,150 150 6,032,400 42,735,795,000 3,639 1,223.917 7,150 T/J 203,200 7,125 B 7,900 15 INTP Indocement Tunggal Prakarsa Tbk. 10,425 10,575 10,350 10,400 -25 1,086,100 11,331,357,500 1,107 416.000 10,400 T/J 1,700 10,375 B 6,200 16 JPFA Japfa Comfeed Indonesia Tbk. 1,100 1,115 1,095 1,105 5 10,190,200 11,243,618,500 885 302.078 1,105 T/J 900,000 1,100 B 15,200 17 JSMR Jasa Marga (Persero) Tbk. 3,530 3,620 3,430 3,610 80 7,427,600 26,264,448,000 2,144 212.879 3,610 T/J 1,215,900 3,600 B 2,900 18 KLBF Kalbe Farma Tbk. 1,510 1,580 1,515 1,550 40 30,404,800 47,130,514,500 4,600 15,117.527 1,565 J 500 1,550 T/B 1,098,300 19 MDKA Merdeka Copper Gold Tbk. 1,615 1,645 1,595 1,615 0 60,159,400 97,423,091,500 6,806 421.130 1,620 J 422,900 1,615 T/B 182,300 20 MNCN Media Nusantara Citra Tbk. 710 760 700 720 10 93,027,700 67,857,579,000 5,598 80.000 725 J 526,700 720 T/B 734,500 21 PGAS Perusahaan Gas Negara Tbk. 955 960 905 925 -30 139,729,500 128,815,863,500 10,938 308.333 925 T/J 586,100 920 B 784,100 22 PTBA Bukit Asam Tbk. 1,985 1,990 1,940 1,970 -15 11,323,400 22,191,771,500 4,365 1,713.043 1,970 T/J 240,400 1,965 B 107,600 23 PWON Pakuwon Jati Tbk. 354 356 348 354 0 37,731,800 13,262,500,800 2,590 1,364.740 354 T/J 10,240,800 350 B 160,600 24 SCMA Surya Citra Media Tbk. 1,195 1,220 1,160 1,215 20 18,168,000 21,955,624,500 1,294 549.642 1,220 J 1,977,300 1,215 T/B 2,361,400 25 SMGR Semen Indonesia (Persero) Tbk. 9,100 9,300 9,025 9,175 75 5,021,600 46,031,960,000 2,217 3,192.637 9,200 J 1,300 9,175 T/B 130,600 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,630 2,650 2,540 2,560 -70 235,611,600 607,893,044,000 29,155 1,345.350 2,570 J 1,000 2,560 T/B 6,563,900 27 TPIA Chandra Asri Petrochemical Tbk. 7,200 7,300 7,150 7,200 0 6,836,600 49,387,282,500 1,657 1,665.067 7,250 J 3,200 7,200 T/B 300 28 UNTR United Tractors Tbk. 22,650 22,950 22,375 22,800 150 2,564,000 58,168,195,000 4,334 27,142.857 22,800 T/J 326,400 22,750 B 3,700 29 UNVR Unilever Indonesia Tbk. 7,975 8,100 7,950 8,100 125 5,521,300 44,280,145,000 3,363 207,373.272 8,100 T/J 1,641,700 7,975 B 11,400 30 WIKA Wijaya Karya (Persero) Tbk. 1,115 1,110 1,080 1,095 -20 6,162,400 6,726,139,000 1,187 281.453 1,095 T/J 299,200 1,090 B 385,200 Total 1,263,513,400 2,072,602,079,800 154,673 22,617,500 31,028,000 Jakarta, 30 September 2020 Trading Division