List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 07 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. 1,545 1,565 1,500 1,545 0 17,159,600 26,392,834,000 7,041 1,884.146 1,545 T/J 175,900 1,540 B 2,200 2 ADRO Adaro Energy Tbk. 1,125 1,135 1,115 1,130 5 45,283,200 50,882,578,500 6,291 102.727 1,130 T/J 1,351,300 1,125 B 237,500 3 AKRA AKR Corporindo Tbk. 2,660 2,680 2,600 2,600 -60 11,719,600 30,772,979,000 1,491 2,072.192 2,610 J 9,100 2,600 T/B 236,400 4 ANTM Aneka Tambang Tbk. 720 720 710 715 -5 22,001,600 15,718,263,000 3,644 471.418 720 J 2,065,700 715 T/B 1,708,800 5 ASII Astra International Tbk. 4,620 4,630 4,560 4,630 10 21,814,000 100,266,021,000 4,546 3,310.998 4,630 T/J 232,300 4,610 B 57,500 6 BRPT Barito Pacific Tbk. 875 875 840 855 -20 90,419,400 77,577,188,000 5,466 334.337 855 T/J 1,798,000 850 B 33,900 7 BTPS Bank BTPN Syariah Tbk. 3,380 3,380 3,270 3,300 -80 4,170,600 13,800,961,000 1,804 338.462 3,310 J 1,000 3,300 T/B 252,900 8 CPIN Charoen Pokphand Indonesia Tbk 5,725 5,900 5,700 5,900 175 4,835,400 28,161,317,500 2,459 26,870.702 5,900 T/J 98,900 5,875 B 3,000 9 CTRA Ciputra Development Tbk. 695 695 675 680 -15 6,512,400 4,446,126,000 1,100 152.248 685 J 86,200 680 T/B 225,300 10 ERAA Erajaya Swasembada Tbk. 1,545 1,545 1,510 1,535 -10 4,878,600 7,461,866,500 1,333 153.500 1,540 J 59,800 1,535 T/B 75,700 11 EXCL XL Axiata Tbk. 2,120 2,180 2,090 2,180 60 16,304,900 35,155,613,000 4,080 110.637 2,190 J 916,000 2,180 T/B 100,600 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,100 10,150 10,000 10,000 -100 4,764,400 47,824,397,500 3,611 370.714 10,025 J 7,100 10,000 T/B 859,900 13 INCO Vale Indonesia Tbk. 3,620 3,640 3,400 3,440 -180 21,394,400 74,139,089,000 6,247 1,404.082 3,450 J 32,000 3,440 T/B 1,781,800 14 INDF Indofood Sukses Makmur Tbk. 7,225 7,375 7,100 7,125 -100 8,868,400 63,848,215,000 4,485 1,219.637 7,150 J 38,000 7,125 T/B 568,400 15 INTP Indocement Tunggal Prakarsa Tbk. 10,600 10,825 10,525 10,825 225 1,196,500 12,814,050,000 1,434 433.000 10,825 T/J 24,200 10,700 B 1,100 16 JPFA Japfa Comfeed Indonesia Tbk. 1,160 1,160 1,135 1,135 -25 10,518,600 12,042,472,500 1,538 310.279 1,140 J 19,700 1,135 T/B 1,275,300 17 JSMR Jasa Marga (Persero) Tbk. 3,720 3,730 3,660 3,710 -10 4,554,800 16,898,633,000 3,080 218.776 3,710 T/J 1,500 3,700 B 67,600 18 KLBF Kalbe Farma Tbk. 1,565 1,590 1,560 1,590 25 18,601,400 29,315,466,500 3,134 15,507.656 1,590 T/J 1,966,500 1,580 B 101,800 19 MDKA Merdeka Copper Gold Tbk. 1,680 1,725 1,640 1,715 35 104,827,500 176,953,971,500 9,556 447.206 1,715 T/J 71,700 1,710 B 67,900 20 MNCN Media Nusantara Citra Tbk. 820 820 780 785 -35 104,883,800 83,590,124,000 7,077 87.222 790 J 982,700 785 T/B 449,200 21 PGAS Perusahaan Gas Negara Tbk. 970 975 955 975 5 111,553,200 107,936,080,500 7,633 325.000 980 J 2,647,300 975 T/B 52,974,300 22 PTBA Bukit Asam Tbk. 1,970 1,985 1,960 1,965 -5 18,221,500 35,887,572,000 2,947 1,708.696 1,970 J 66,800 1,965 T/B 725,200 23 PWON Pakuwon Jati Tbk. 352 362 350 354 2 77,945,000 27,750,906,400 4,516 1,364.740 356 J 268,700 354 T/B 14,888,400 24 SCMA Surya Citra Media Tbk. 1,185 1,195 1,170 1,180 -5 3,269,700 3,871,009,000 631 533.809 1,190 J 103,300 1,180 T/B 284,800 25 SMGR Semen Indonesia (Persero) Tbk. 9,425 9,475 9,325 9,475 50 1,380,100 13,016,037,500 794 3,297.028 9,475 T/J 451,700 9,400 B 500 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,650 2,670 2,620 2,660 10 110,186,000 292,316,839,000 11,140 1,397.903 2,670 J 4,116,300 2,660 T/B 2,876,600 27 TPIA Chandra Asri Petrochemical Tbk. 7,800 7,900 7,725 7,800 0 2,930,400 22,885,365,000 814 1,803.823 7,825 J 30,800 7,800 T/B 1,400 28 UNTR United Tractors Tbk. 22,625 22,600 22,175 22,275 -350 3,053,400 68,122,607,500 3,119 26,517.857 22,275 T/J 43,500 22,225 B 1,500 29 UNVR Unilever Indonesia Tbk. 7,975 8,025 7,925 8,000 25 7,614,400 60,723,970,000 3,587 204,813.108 8,000 T/J 567,200 7,975 B 132,700 30 WIKA Wijaya Karya (Persero) Tbk. 1,175 1,180 1,145 1,160 -15 13,171,100 15,275,424,500 2,002 298.160 1,160 T/J 5,069,700 1,155 B 219,400 Total 874,033,900 1,555,847,977,900 116,600 23,302,900 80,211,600 Jakarta, 07 October 2020 Trading Division