List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 09 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. 1,560 1,565 1,530 1,550 -10 2,971,500 4,583,458,000 3,284 1,890.244 1,550 T/J 503,200 1,545 B 15,200 2 ADRO Adaro Energy Tbk. 1,130 1,125 1,110 1,115 -15 73,435,200 81,984,499,000 8,539 101.364 1,120 J 884,400 1,115 T/B 4,943,200 3 AKRA AKR Corporindo Tbk. 2,610 2,640 2,600 2,620 10 11,797,600 30,878,860,000 1,349 2,088.132 2,630 J 231,900 2,620 T/B 118,300 4 ANTM Aneka Tambang Tbk. 720 775 725 765 45 175,465,400 132,312,329,500 12,123 504.385 770 J 4,876,500 765 T/B 4,207,000 5 ASII Astra International Tbk. 4,750 4,760 4,700 4,740 -10 19,525,000 92,383,217,000 5,227 3,389.661 4,740 T/J 4,476,800 4,730 B 261,400 6 BRPT Barito Pacific Tbk. 860 865 840 850 -10 48,926,100 41,714,837,000 3,342 332.382 850 T/J 1,774,200 845 B 666,800 7 BTPS Bank BTPN Syariah Tbk. 3,330 3,430 3,310 3,420 90 5,042,100 17,064,365,000 2,655 350.769 3,420 T/J 1,818,300 3,410 B 23,600 8 CPIN Charoen Pokphand Indonesia Tbk 6,000 6,000 5,875 5,950 -50 3,136,400 18,535,222,500 2,206 27,098.420 5,950 T/J 311,100 5,925 B 14,700 9 CTRA Ciputra Development Tbk. 685 710 685 700 15 18,646,900 13,059,579,500 1,860 156.726 705 J 533,700 700 T/B 516,700 10 ERAA Erajaya Swasembada Tbk. 1,595 1,625 1,595 1,605 10 16,408,400 26,356,951,000 2,401 160.500 1,605 T/J 33,700 1,600 B 909,000 11 EXCL XL Axiata Tbk. 2,200 2,240 2,190 2,200 0 17,913,200 39,648,661,000 2,572 111.652 2,210 J 83,800 2,200 T/B 76,100 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,075 10,100 10,050 10,050 -25 2,004,200 20,161,735,000 1,772 372.567 10,050 T/J 238,600 10,025 B 231,900 13 INCO Vale Indonesia Tbk. 3,500 3,730 3,560 3,690 190 23,629,000 86,025,076,000 5,697 1,506.122 3,700 J 371,500 3,690 T/B 147,900 14 INDF Indofood Sukses Makmur Tbk. 7,225 7,275 7,200 7,225 0 2,322,100 16,779,717,500 1,938 1,236.755 7,250 J 36,500 7,225 T/B 97,900 15 INTP Indocement Tunggal Prakarsa Tbk. 10,875 10,950 10,725 10,775 -100 1,189,100 12,833,937,500 1,655 431.000 10,800 J 13,800 10,775 T/B 48,700 16 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,145 1,130 1,135 5 12,199,900 13,855,070,000 2,411 310.279 1,140 J 116,900 1,135 T/B 2,900 17 JSMR Jasa Marga (Persero) Tbk. 3,830 3,830 3,750 3,780 -50 6,356,900 24,097,967,000 2,559 222.903 3,780 T/J 291,200 3,770 B 35,400 18 KLBF Kalbe Farma Tbk. 1,600 1,590 1,565 1,570 -30 14,912,300 23,446,588,500 3,042 15,312.591 1,575 J 106,900 1,570 T/B 7,900 19 MDKA Merdeka Copper Gold Tbk. 1,745 1,775 1,740 1,770 25 86,696,300 152,278,370,500 7,535 461.548 1,770 T/J 4,577,100 1,765 B 346,000 20 MNCN Media Nusantara Citra Tbk. 785 795 780 790 5 64,415,600 50,774,098,500 7,351 87.778 790 T/J 1,627,400 785 B 3,378,900 21 PGAS Perusahaan Gas Negara Tbk. 980 985 970 980 0 60,133,400 58,914,265,000 5,124 326.667 985 J 4,875,200 980 T/B 2,746,100 22 PTBA Bukit Asam Tbk. 1,990 2,010 1,980 1,985 -5 11,386,800 22,645,179,500 3,488 1,726.087 1,985 T/J 790,700 1,980 B 2,152,100 23 PWON Pakuwon Jati Tbk. 370 386 368 382 12 198,584,700 75,345,189,800 8,139 1,472.686 384 J 3,888,100 382 T/B 8,443,600 24 SCMA Surya Citra Media Tbk. 1,240 1,260 1,235 1,255 15 6,498,800 8,072,928,000 1,162 567.737 1,255 T/J 91,600 1,245 B 13,300 25 SMGR Semen Indonesia (Persero) Tbk. 9,650 9,575 9,350 9,375 -275 2,736,100 25,736,070,000 1,888 3,262.231 9,400 J 7,000 9,375 T/B 106,500 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,700 2,750 2,700 2,730 30 109,122,300 297,338,771,000 11,000 1,434.690 2,730 T/J 3,611,400 2,720 B 1,570,100 27 TPIA Chandra Asri Petrochemical Tbk. 7,850 7,850 7,750 7,775 -75 2,438,700 19,015,352,500 619 1,798.041 7,775 T/J 174,200 7,750 B 61,800 28 UNTR United Tractors Tbk. 22,600 22,775 22,325 22,400 -200 2,418,400 54,323,790,000 3,080 26,666.667 22,400 T/J 109,900 22,375 B 30,700 29 UNVR Unilever Indonesia Tbk. 8,025 8,050 7,975 8,050 25 4,652,000 37,314,010,000 2,112 206,093.190 8,050 T/J 579,300 8,025 B 4,900 30 WIKA Wijaya Karya (Persero) Tbk. 1,160 1,215 1,160 1,215 55 27,027,700 32,343,710,500 4,171 312.297 1,215 T/J 757,600 1,210 B 89,400 Total 1,031,992,100 1,529,823,806,300 120,301 37,792,500 31,268,000 Jakarta, 09 October 2020 Trading Division