List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 08 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 1,515 1,560 15 11,935,600 18,430,639,500 4,920 1,902.439 1,560 T/J 226,200 1,540 B 5,000 2 ADRO Adaro Energy Tbk. 1,130 1,155 1,125 1,130 0 72,357,800 82,166,056,500 7,025 102.727 1,130 T/J 322,400 1,125 B 1,732,200 3 AKRA AKR Corporindo Tbk. 2,600 2,640 2,600 2,610 10 10,256,800 26,832,035,000 981 2,080.162 2,620 J 52,000 2,610 T/B 20,800 4 ANTM Aneka Tambang Tbk. 715 730 715 720 5 28,843,100 20,771,472,500 3,165 474.715 725 J 1,113,300 720 T/B 34,100 5 ASII Astra International Tbk. 4,630 4,770 4,630 4,750 120 32,946,600 155,470,605,000 7,930 3,396.812 4,750 T/J 138,000 4,740 B 69,200 6 BRPT Barito Pacific Tbk. 855 865 835 860 5 68,119,300 57,828,931,500 4,427 336.292 860 T/J 2,691,300 855 B 15,600 7 BTPS Bank BTPN Syariah Tbk. 3,300 3,350 3,300 3,330 30 1,858,800 6,187,821,000 790 341.538 3,340 J 20,400 3,330 T/B 385,500 8 CPIN Charoen Pokphand Indonesia Tbk 5,900 6,000 5,825 6,000 100 4,010,200 23,779,455,000 3,228 27,326.137 6,000 T/J 419,500 5,975 B 100 9 CTRA Ciputra Development Tbk. 680 700 680 685 5 6,851,200 4,720,764,500 1,134 153.368 690 J 202,700 685 T/B 184,100 10 ERAA Erajaya Swasembada Tbk. 1,535 1,600 1,540 1,595 60 9,677,500 15,304,169,000 2,440 159.500 1,595 T/J 2,783,900 1,590 B 111,400 11 EXCL XL Axiata Tbk. 2,180 2,230 2,160 2,200 20 23,602,800 51,874,191,000 4,340 111.652 2,210 J 167,900 2,200 T/B 1,377,900 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,000 10,075 10,025 10,075 75 3,209,400 32,268,577,500 2,392 373.494 10,075 T/J 1,423,600 10,050 B 8,000 13 INCO Vale Indonesia Tbk. 3,440 3,520 3,470 3,500 60 23,178,600 81,099,472,000 4,380 1,428.571 3,500 T/J 321,100 3,490 B 357,000 14 INDF Indofood Sukses Makmur Tbk. 7,125 7,275 7,100 7,225 100 6,069,800 43,711,512,500 2,988 1,236.755 7,250 J 21,400 7,225 T/B 6,400 15 INTP Indocement Tunggal Prakarsa Tbk. 10,825 10,975 10,750 10,875 50 1,478,000 16,065,427,500 2,252 435.000 10,875 T/J 68,500 10,800 B 4,000 16 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,150 1,125 1,130 -5 10,410,000 11,836,424,000 1,939 308.912 1,135 J 27,200 1,130 T/B 425,400 17 JSMR Jasa Marga (Persero) Tbk. 3,710 3,840 3,690 3,830 120 8,745,200 33,122,798,000 3,414 225.852 3,830 T/J 48,800 3,820 B 14,400 18 KLBF Kalbe Farma Tbk. 1,590 1,600 1,565 1,600 10 16,693,400 26,457,999,500 4,288 15,605.189 1,600 T/J 1,844,400 1,585 B 1,100 19 MDKA Merdeka Copper Gold Tbk. 1,715 1,750 1,710 1,745 30 79,058,300 136,937,264,000 7,999 455.029 1,745 T/J 499,900 1,740 B 300,100 20 MNCN Media Nusantara Citra Tbk. 785 790 770 785 0 68,530,400 53,637,046,500 4,689 87.222 785 T/J 700 780 B 1,735,400 21 PGAS Perusahaan Gas Negara Tbk. 975 1,005 975 980 5 213,952,200 211,295,504,500 14,339 326.667 985 J 2,487,700 980 T/B 986,000 22 PTBA Bukit Asam Tbk. 1,965 2,040 1,965 1,990 25 30,616,700 61,364,388,000 6,190 1,730.435 1,995 J 74,900 1,990 T/B 1,665,200 23 PWON Pakuwon Jati Tbk. 354 372 358 370 16 165,078,700 60,415,021,000 7,820 1,426.424 370 T/J 5,630,700 368 B 183,800 24 SCMA Surya Citra Media Tbk. 1,180 1,255 1,185 1,240 60 40,626,900 50,472,258,000 1,725 560.951 1,245 J 753,600 1,235 B 62,600 25 SMGR Semen Indonesia (Persero) Tbk. 9,475 9,650 9,350 9,650 175 1,036,900 9,849,805,000 831 3,357.923 9,650 T/J 164,000 9,575 B 78,200 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,660 2,720 2,650 2,700 40 154,587,800 415,550,953,000 17,347 1,418.924 2,710 J 5,810,000 2,700 T/B 3,067,700 27 TPIA Chandra Asri Petrochemical Tbk. 7,800 7,875 7,800 7,850 50 3,833,200 30,039,562,500 632 1,815.386 7,850 T/J 300 7,800 B 13,100 28 UNTR United Tractors Tbk. 22,275 22,775 22,425 22,600 325 2,055,400 46,466,687,500 3,742 26,904.762 22,625 J 8,200 22,600 T/B 22,200 29 UNVR Unilever Indonesia Tbk. 8,000 8,050 7,950 8,025 25 5,225,600 41,773,865,000 4,222 205,453.149 8,025 T/J 1,852,100 8,000 B 1,900 30 WIKA Wijaya Karya (Persero) Tbk. 1,160 1,175 1,150 1,160 0 8,699,200 10,091,766,500 1,434 298.160 1,165 J 440,300 1,160 T/B 109,900 Total 1,113,545,400 1,835,822,473,000 133,003 29,615,000 12,978,300 Jakarta, 08 October 2020 Trading Division