List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 06 October 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. 1,565 1,585 1,545 1,545 -20 4,514,000 7,024,136,000 2,194 1,884.146 1,550 J 1,200 1,545 T/B 22,200 2 ADRO Adaro Energy Tbk. 1,125 1,145 1,125 1,125 0 33,352,500 37,772,363,500 3,873 102.273 1,130 J 53,100 1,125 T/B 8,029,700 3 AKRA AKR Corporindo Tbk. 2,610 2,690 2,650 2,660 50 14,193,100 37,788,352,000 1,657 2,120.012 2,670 J 177,600 2,660 T/B 248,700 4 ANTM Aneka Tambang Tbk. 720 735 715 720 0 39,918,300 28,920,121,500 3,265 474.715 725 J 1,159,300 720 T/B 5,699,300 5 ASII Astra International Tbk. 4,560 4,660 4,600 4,620 60 23,682,500 109,643,229,000 6,125 3,303.847 4,630 J 28,800 4,620 T/B 42,800 6 BRPT Barito Pacific Tbk. 860 885 840 875 15 130,342,600 113,219,126,500 8,099 342.158 875 T/J 25,900 870 B 979,100 7 BTPS Bank BTPN Syariah Tbk. 3,360 3,430 3,350 3,380 20 6,098,200 20,635,185,000 1,507 346.667 3,380 T/J 42,300 3,370 B 59,900 8 CPIN Charoen Pokphand Indonesia Tbk 5,750 5,875 5,725 5,725 -25 4,637,800 26,799,910,000 2,602 26,073.689 5,750 J 103,000 5,725 T/B 166,900 9 CTRA Ciputra Development Tbk. 690 715 690 695 5 18,324,900 12,795,827,000 2,512 155.607 695 T/J 807,300 690 B 428,100 10 ERAA Erajaya Swasembada Tbk. 1,530 1,560 1,535 1,545 15 10,615,100 16,400,844,500 2,251 154.500 1,545 T/J 2,900 1,540 B 252,400 11 EXCL XL Axiata Tbk. 2,090 2,150 2,110 2,120 30 8,640,800 18,374,265,000 1,872 107.592 2,120 T/J 306,200 2,110 B 335,300 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,100 10,200 10,100 10,100 0 2,538,900 25,715,867,500 2,133 374.421 10,125 J 2,000 10,100 T/B 24,800 13 INCO Vale Indonesia Tbk. 3,580 3,660 3,610 3,620 40 3,571,700 12,970,604,000 2,459 1,477.551 3,620 T/J 501,600 3,610 B 65,800 14 INDF Indofood Sukses Makmur Tbk. 7,100 7,325 7,175 7,225 125 7,241,600 52,531,582,500 4,120 1,236.755 7,250 J 53,600 7,225 T/B 900 15 INTP Indocement Tunggal Prakarsa Tbk. 10,550 10,775 10,525 10,600 50 2,164,100 23,035,935,000 2,017 424.000 10,625 J 600 10,600 T/B 53,600 16 JPFA Japfa Comfeed Indonesia Tbk. 1,145 1,185 1,145 1,160 15 17,356,200 20,212,023,500 2,000 317.113 1,165 J 499,400 1,160 T/B 500,700 17 JSMR Jasa Marga (Persero) Tbk. 3,580 3,740 3,600 3,720 140 15,418,800 56,836,750,000 4,917 219.365 3,720 T/J 235,200 3,710 B 900 18 KLBF Kalbe Farma Tbk. 1,565 1,580 1,560 1,565 0 14,093,100 22,098,265,000 2,522 15,263.825 1,565 T/J 52,500 1,560 B 698,200 19 MDKA Merdeka Copper Gold Tbk. 1,690 1,710 1,675 1,680 -10 58,633,300 99,067,107,500 5,704 438.080 1,680 T/J 31,900 1,675 B 469,800 20 MNCN Media Nusantara Citra Tbk. 725 820 725 820 95 218,756,100 171,495,821,000 18,385 91.111 820 T/J 4,005,700 815 B 525,000 21 PGAS Perusahaan Gas Negara Tbk. 930 985 940 970 40 188,135,700 182,119,180,500 12,463 323.333 975 J 2,611,300 970 T/B 51,497,600 22 PTBA Bukit Asam Tbk. 1,950 1,975 1,960 1,970 20 6,498,000 12,784,879,500 2,618 1,713.043 1,970 T/J 7,019,200 1,965 B 1,088,100 23 PWON Pakuwon Jati Tbk. 344 356 348 352 8 63,686,900 22,399,231,400 4,219 1,357.030 354 J 5,277,200 352 T/B 300,600 24 SCMA Surya Citra Media Tbk. 1,185 1,195 1,180 1,185 0 1,969,100 2,340,027,000 296 536.071 1,190 J 100 1,185 T/B 302,900 25 SMGR Semen Indonesia (Persero) Tbk. 9,450 9,650 9,325 9,425 -25 1,677,200 15,902,855,000 1,337 3,279.630 9,450 J 8,800 9,425 T/B 8,200 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,650 2,700 2,620 2,650 0 148,977,400 397,265,597,000 15,406 1,392.648 2,650 T/J 1,801,800 2,640 B 4,466,800 27 TPIA Chandra Asri Petrochemical Tbk. 7,725 7,900 7,750 7,800 75 4,051,000 31,529,760,000 1,027 1,803.823 7,825 J 40,300 7,800 T/B 82,900 28 UNTR United Tractors Tbk. 22,325 22,900 22,525 22,625 300 2,312,100 52,420,337,500 2,731 26,934.524 22,625 T/J 48,200 22,600 B 13,800 29 UNVR Unilever Indonesia Tbk. 8,075 8,125 7,950 7,975 -100 6,818,900 54,584,917,500 3,730 204,173.067 7,975 T/J 374,900 7,950 B 533,100 30 WIKA Wijaya Karya (Persero) Tbk. 1,090 1,190 1,105 1,175 85 35,593,600 41,076,179,500 4,940 302.015 1,175 T/J 4,187,000 1,170 B 52,400 Total 1,093,813,500 1,725,760,280,900 128,981 29,458,900 76,950,500 Jakarta, 06 October 2020 Trading Division