List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 14 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. 1,630 1,630 1,610 1,630 0 16,418,000 26,635,337,500 3,606 1,987.805 1,630 T/J 8,200 1,625 B 9,200 2 ADRO Adaro Energy Tbk. 1,150 1,200 1,130 1,185 35 123,826,100 144,298,293,000 11,627 107.727 1,185 T/J 1,222,800 1,180 B 987,600 3 AKRA AKR Corporindo Tbk. 2,650 2,730 2,650 2,710 60 15,966,900 43,002,105,000 2,491 2,159.862 2,720 J 33,200 2,710 T/B 47,200 4 ANTM Aneka Tambang Tbk. 765 955 775 955 190 1,116,793,100 999,230,296,000 61,924 629.656 0 J 0 955 T/B 58,208,500 5 ASII Astra International Tbk. 4,740 4,860 4,710 4,820 80 50,174,100 240,217,795,000 9,672 3,446.870 4,820 T/J 162,400 4,810 B 124,500 6 BRPT Barito Pacific Tbk. 875 915 865 910 35 136,707,500 122,755,627,000 12,412 355.844 910 T/J 1,411,100 905 B 637,300 7 BTPS Bank BTPN Syariah Tbk. 3,780 3,890 3,750 3,780 0 23,181,700 88,260,132,000 5,864 387.692 3,790 J 338,600 3,780 T/B 843,400 8 CPIN Charoen Pokphand Indonesia Tbk 5,950 6,025 5,900 5,975 25 6,047,800 36,149,795,000 2,412 27,212.279 6,000 J 252,200 5,975 T/B 34,900 9 CTRA Ciputra Development Tbk. 765 775 745 760 -5 27,021,100 20,542,018,500 2,909 170.160 765 J 416,100 760 T/B 7,635,500 10 ERAA Erajaya Swasembada Tbk. 1,650 1,685 1,635 1,680 30 13,244,900 21,944,397,500 2,476 168.000 1,685 J 359,300 1,680 T/B 9,700 11 EXCL XL Axiata Tbk. 2,190 2,230 2,180 2,210 20 21,953,100 48,411,354,000 3,198 112.159 2,220 J 843,100 2,210 T/B 2,200 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,925 10,000 9,875 9,950 25 9,351,800 92,927,687,500 5,344 368.860 9,975 J 217,900 9,950 T/B 780,100 13 INCO Vale Indonesia Tbk. 3,830 4,700 3,780 4,190 360 58,870,700 244,528,321,000 17,912 1,710.204 4,200 J 132,900 4,190 T/B 752,400 14 INDF Indofood Sukses Makmur Tbk. 7,250 7,250 7,100 7,125 -125 10,279,200 73,407,715,000 5,512 1,219.637 7,150 J 463,200 7,125 T/B 999,800 15 INTP Indocement Tunggal Prakarsa Tbk. 11,175 11,675 11,025 11,500 325 3,435,900 39,203,872,500 4,950 460.000 11,550 J 6,800 11,500 T/B 217,200 16 JPFA Japfa Comfeed Indonesia Tbk. 1,150 1,180 1,150 1,165 15 22,467,300 26,146,927,000 2,971 318.480 1,165 T/J 929,200 1,160 B 456,200 17 JSMR Jasa Marga (Persero) Tbk. 3,830 3,830 3,770 3,790 -40 7,969,100 30,270,450,000 2,394 223.493 3,800 J 29,100 3,790 T/B 30,500 18 KLBF Kalbe Farma Tbk. 1,585 1,605 1,565 1,590 5 38,990,400 61,758,656,000 6,468 15,507.656 1,590 T/J 3,079,500 1,585 B 22,500 19 MDKA Merdeka Copper Gold Tbk. 1,805 1,830 1,785 1,805 0 94,658,000 171,120,205,000 8,715 470.675 1,810 J 520,100 1,805 T/B 36,300 20 MNCN Media Nusantara Citra Tbk. 790 810 780 795 5 102,863,600 81,755,372,000 7,124 88.333 795 T/J 713,100 790 B 3,031,800 21 PGAS Perusahaan Gas Negara Tbk. 1,035 1,080 1,030 1,065 30 186,576,800 196,829,478,000 13,065 355.000 1,070 J 2,985,200 1,065 T/B 3,206,600 22 PTBA Bukit Asam Tbk. 2,030 2,070 2,000 2,050 20 28,140,300 57,409,851,000 5,640 1,782.609 2,060 J 525,400 2,050 T/B 1,010,100 23 PWON Pakuwon Jati Tbk. 400 404 394 400 0 80,323,000 32,133,726,600 3,713 1,542.079 400 T/J 1,303,900 398 B 2,062,100 24 SCMA Surya Citra Media Tbk. 1,255 1,380 1,230 1,340 85 43,579,800 57,493,847,000 3,788 606.189 1,340 T/J 352,200 1,335 B 1,100 25 SMGR Semen Indonesia (Persero) Tbk. 9,350 9,375 9,250 9,300 -50 5,697,400 52,951,965,000 3,099 3,236.133 9,325 J 29,000 9,300 T/B 34,000 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,730 2,830 2,710 2,810 80 183,236,500 509,043,256,000 21,279 1,476.732 2,820 J 5,410,900 2,810 T/B 2,936,800 27 TPIA Chandra Asri Petrochemical Tbk. 7,850 7,875 7,800 7,825 -25 2,263,700 17,734,735,000 586 1,809.604 7,850 J 500 7,825 T/B 5,700 28 UNTR United Tractors Tbk. 22,500 22,525 22,225 22,475 -25 4,933,300 110,286,205,000 4,601 26,755.952 22,475 T/J 400,700 22,450 B 6,100 29 UNVR Unilever Indonesia Tbk. 7,975 7,975 7,900 7,925 -50 9,576,500 75,932,262,500 5,282 202,892.985 7,950 J 210,700 7,925 T/B 123,400 30 WIKA Wijaya Karya (Persero) Tbk. 1,245 1,265 1,235 1,255 10 14,629,600 18,337,623,500 2,084 322.578 1,260 J 2,458,800 1,255 T/B 3,608,600 Total 2,459,177,200 3,740,719,306,100 243,118 24,816,100 87,861,300 Jakarta, 14 October 2020 Trading Division