List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 16 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. 1,570 1,595 1,570 1,580 10 10,298,700 16,253,381,500 2,212 1,926.829 1,585 J 10,400 1,580 T/B 109,300 2 ADRO Adaro Energy Tbk. 1,155 1,230 1,145 1,220 65 135,715,400 162,943,436,500 12,438 110.909 1,220 T/J 7,273,300 1,215 B 306,200 3 AKRA AKR Corporindo Tbk. 2,680 2,710 2,650 2,680 0 12,491,200 33,510,531,000 1,404 2,135.952 2,690 J 37,900 2,680 T/B 7,200 4 ANTM Aneka Tambang Tbk. 935 995 920 940 5 638,756,000 610,730,752,000 32,705 619.767 945 J 1,125,500 940 T/B 18,678,300 5 ASII Astra International Tbk. 4,740 4,930 4,700 4,930 190 37,775,400 181,597,901,000 8,944 3,525.533 4,930 T/J 2,897,000 4,920 B 122,600 6 BRPT Barito Pacific Tbk. 915 925 880 910 -5 80,656,100 72,368,967,500 6,879 355.844 910 T/J 2,163,100 905 B 267,100 7 BTPS Bank BTPN Syariah Tbk. 3,800 3,800 3,670 3,740 -60 8,393,100 31,546,647,000 2,140 383.590 3,760 J 10,200 3,740 T/B 40,200 8 CPIN Charoen Pokphand Indonesia Tbk 5,825 5,950 5,825 5,950 125 2,270,800 13,395,647,500 1,402 27,098.420 5,950 T/J 290,500 5,925 B 2,000 9 CTRA Ciputra Development Tbk. 755 775 745 775 20 39,881,500 30,322,932,500 1,985 173.518 775 T/J 683,600 770 B 66,100 10 ERAA Erajaya Swasembada Tbk. 1,655 1,675 1,640 1,650 -5 5,444,300 8,990,589,500 2,070 165.000 1,650 T/J 96,600 1,645 B 202,300 11 EXCL XL Axiata Tbk. 2,130 2,160 2,110 2,130 0 8,366,500 17,864,619,000 2,549 108.099 2,140 J 21,800 2,130 T/B 51,200 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,750 9,925 9,750 9,750 0 7,227,300 70,745,875,000 6,710 361.446 9,775 J 2,500 9,750 T/B 191,700 13 INCO Vale Indonesia Tbk. 3,960 4,070 3,930 3,960 0 13,702,000 54,479,933,000 5,236 1,616.327 3,970 J 10,300 3,960 T/B 645,700 14 INDF Indofood Sukses Makmur Tbk. 7,050 7,100 7,000 7,075 25 10,694,800 75,308,475,000 4,595 1,211.079 7,075 T/J 4,700 7,050 B 229,400 15 INTP Indocement Tunggal Prakarsa Tbk. 11,650 11,850 11,375 11,800 150 2,279,500 26,551,610,000 2,856 472.000 11,800 T/J 48,700 11,750 B 100 16 JPFA Japfa Comfeed Indonesia Tbk. 1,150 1,160 1,135 1,135 -15 4,785,400 5,458,073,500 1,348 310.279 1,140 J 179,400 1,135 T/B 1,013,600 17 JSMR Jasa Marga (Persero) Tbk. 3,770 3,750 3,600 3,740 -30 8,011,300 29,415,848,000 2,498 220.545 3,740 T/J 461,600 3,700 B 600 18 KLBF Kalbe Farma Tbk. 1,560 1,565 1,540 1,550 -10 20,957,300 32,465,299,000 3,860 15,117.527 1,555 J 232,700 1,550 T/B 173,600 19 MDKA Merdeka Copper Gold Tbk. 1,835 1,845 1,775 1,800 -35 36,840,300 66,839,939,500 5,774 469.371 1,805 J 213,300 1,800 T/B 2,312,000 20 MNCN Media Nusantara Citra Tbk. 805 815 800 805 0 44,732,000 35,979,515,000 3,895 89.444 805 T/J 233,800 800 B 2,088,000 21 PGAS Perusahaan Gas Negara Tbk. 1,035 1,050 1,020 1,030 -5 86,552,600 89,512,347,000 6,310 343.333 1,035 J 864,400 1,030 T/B 5,090,000 22 PTBA Bukit Asam Tbk. 2,010 2,060 1,995 2,050 40 26,072,500 52,957,580,500 3,920 1,782.609 2,050 T/J 128,100 2,040 B 108,300 23 PWON Pakuwon Jati Tbk. 394 398 390 392 -2 81,723,300 32,218,063,800 3,184 1,511.238 394 J 210,200 392 T/B 768,300 24 SCMA Surya Citra Media Tbk. 1,320 1,340 1,290 1,300 -20 6,142,800 8,016,478,000 1,304 588.094 1,305 J 100 1,300 T/B 110,400 25 SMGR Semen Indonesia (Persero) Tbk. 9,100 9,200 9,075 9,175 75 2,755,200 25,184,260,000 2,287 3,192.637 9,175 T/J 136,400 9,150 B 3,600 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,780 2,780 2,720 2,750 -30 135,175,000 370,868,726,000 12,771 1,445.201 2,750 T/J 955,300 2,740 B 1,088,600 27 TPIA Chandra Asri Petrochemical Tbk. 7,800 7,800 7,625 7,700 -100 2,104,600 16,136,645,000 845 1,780.697 7,700 T/J 500 7,675 B 400 28 UNTR United Tractors Tbk. 21,700 22,075 21,650 21,875 175 2,859,100 62,358,517,500 4,224 26,041.667 21,875 T/J 157,800 21,850 B 16,200 29 UNVR Unilever Indonesia Tbk. 7,925 8,000 7,900 8,000 75 4,947,200 39,328,265,000 3,266 204,813.108 8,000 T/J 2,425,300 7,925 B 8,100 30 WIKA Wijaya Karya (Persero) Tbk. 1,230 1,250 1,210 1,220 -10 11,103,900 13,633,478,000 1,660 313.582 1,225 J 12,200 1,220 T/B 425,900 Total 1,488,715,100 2,286,984,333,800 151,271 20,887,200 34,127,000 Jakarta, 16 October 2020 Trading Division