List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 15 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 1,635 1,565 1,570 -60 9,857,000 15,625,574,000 4,312 1,914.634 1,580 J 24,800 1,570 T/B 5,100 2 ADRO Adaro Energy Tbk. 1,185 1,195 1,155 1,155 -30 72,630,600 85,316,336,000 7,572 105.000 1,155 T/J 586,100 1,150 B 2,462,000 3 AKRA AKR Corporindo Tbk. 2,710 2,740 2,670 2,680 -30 16,156,700 43,648,089,000 1,992 2,135.952 2,680 T/J 1,400 2,670 B 142,500 4 ANTM Aneka Tambang Tbk. 955 1,180 920 935 -20 1,510,069,900 1,539,849,045,500 106,084 616.470 940 J 2,350,400 935 T/B 59,783,500 5 ASII Astra International Tbk. 4,820 4,820 4,740 4,740 -80 29,382,300 140,185,328,000 7,754 3,389.661 4,740 T/J 182,700 4,730 B 196,200 6 BRPT Barito Pacific Tbk. 910 925 890 915 5 128,015,300 116,449,430,500 7,273 357.799 915 T/J 4,146,400 910 B 1,117,100 7 BTPS Bank BTPN Syariah Tbk. 3,780 3,820 3,760 3,800 20 9,013,800 34,256,071,000 3,048 389.744 3,810 J 275,600 3,800 T/B 287,800 8 CPIN Charoen Pokphand Indonesia Tbk 5,975 6,000 5,800 5,825 -150 3,991,400 23,413,787,500 2,959 26,529.125 5,850 J 11,700 5,825 T/B 170,000 9 CTRA Ciputra Development Tbk. 760 780 750 755 -5 24,794,200 18,913,673,500 2,161 169.040 755 T/J 1,644,000 750 B 15,800 10 ERAA Erajaya Swasembada Tbk. 1,680 1,690 1,635 1,655 -25 9,252,400 15,365,501,000 2,265 165.500 1,655 T/J 54,700 1,650 B 1,000 11 EXCL XL Axiata Tbk. 2,210 2,210 2,130 2,130 -80 18,152,600 39,357,001,000 3,819 108.099 2,140 J 87,400 2,130 T/B 377,600 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,950 9,950 9,750 9,750 -200 10,009,200 98,532,012,500 9,900 361.446 9,775 J 32,400 9,750 T/B 302,500 13 INCO Vale Indonesia Tbk. 4,190 4,360 3,940 3,960 -230 44,396,900 183,250,064,000 15,418 1,616.327 3,960 T/J 183,400 3,950 B 92,600 14 INDF Indofood Sukses Makmur Tbk. 7,125 7,150 7,000 7,050 -75 14,582,800 103,055,887,500 5,775 1,206.799 7,075 J 152,900 7,050 T/B 154,500 15 INTP Indocement Tunggal Prakarsa Tbk. 11,500 11,850 11,550 11,650 150 3,730,500 43,744,152,500 3,073 466.000 11,675 J 300 11,650 T/B 92,700 16 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,165 1,145 1,150 -15 10,611,700 12,246,983,000 1,735 314.379 1,155 J 208,800 1,150 T/B 1,120,200 17 JSMR Jasa Marga (Persero) Tbk. 3,790 3,800 3,660 3,770 -20 5,728,700 21,319,441,000 3,211 222.314 3,770 T/J 1,304,300 3,760 B 5,000 18 KLBF Kalbe Farma Tbk. 1,590 1,595 1,560 1,560 -30 23,355,700 36,643,622,000 5,104 15,215.059 1,560 T/J 1,217,400 1,555 B 671,600 19 MDKA Merdeka Copper Gold Tbk. 1,805 1,860 1,805 1,835 30 135,038,900 246,758,506,000 9,934 478.498 1,835 T/J 704,900 1,830 B 88,300 20 MNCN Media Nusantara Citra Tbk. 795 835 795 805 10 168,353,300 136,856,165,000 9,753 89.444 805 T/J 1,785,500 800 B 445,100 21 PGAS Perusahaan Gas Negara Tbk. 1,065 1,090 1,030 1,035 -30 159,965,400 169,200,152,000 13,474 345.000 1,040 J 982,900 1,035 T/B 995,600 22 PTBA Bukit Asam Tbk. 2,050 2,070 2,010 2,010 -40 19,485,700 39,763,381,000 4,145 1,747.826 2,010 T/J 335,400 2,000 B 1,325,300 23 PWON Pakuwon Jati Tbk. 400 402 394 394 -6 51,732,400 20,552,549,000 3,316 1,518.948 394 T/J 707,300 392 B 731,000 24 SCMA Surya Citra Media Tbk. 1,340 1,350 1,300 1,320 -20 19,131,900 25,328,490,500 1,842 597.142 1,320 T/J 49,300 1,315 B 23,500 25 SMGR Semen Indonesia (Persero) Tbk. 9,300 9,400 9,025 9,100 -200 5,448,800 50,313,302,500 3,500 3,166.539 9,125 J 102,000 9,100 T/B 16,600 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,810 2,850 2,760 2,780 -30 138,462,900 388,423,080,000 19,526 1,460.966 2,780 T/J 78,900 2,770 B 2,341,200 27 TPIA Chandra Asri Petrochemical Tbk. 7,825 8,050 7,800 7,800 -25 2,726,100 21,421,422,500 915 1,803.823 7,800 T/J 76,700 7,775 B 59,700 28 UNTR United Tractors Tbk. 22,475 22,550 21,700 21,700 -775 5,865,300 128,958,460,000 8,488 25,833.333 21,725 J 3,700 21,675 B 5,700 29 UNVR Unilever Indonesia Tbk. 7,925 7,975 7,900 7,925 0 6,237,200 49,481,402,500 3,786 202,892.985 7,950 J 231,800 7,925 T/B 777,100 30 WIKA Wijaya Karya (Persero) Tbk. 1,255 1,255 1,220 1,230 -25 9,532,200 11,750,960,000 1,729 316.152 1,230 T/J 278,000 1,225 B 54,500 Total 2,665,711,800 3,859,979,870,500 273,863 17,801,100 73,861,300 Jakarta, 15 October 2020 Trading Division