List of Securities Quotation: Jakarta Islamic Index(JII) Date: Saturday, 17 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. 1,580 1,700 1,605 1,700 120 17,200 29,087,000 11 2,073.171 1,700 T/J 800 1,590 B 12,200 2 ADRO Adaro Energy Tbk. 1,220 1,505 1,250 1,505 285 361,500 459,655,000 72 136.818 1,525 J 100 1,400 B 98,400 3 AKRA AKR Corporindo Tbk. 2,680 0 0 2,680 0 0 0 0 2,135.952 2,830 J 1,000 2,700 B 100,000 4 ANTM Aneka Tambang Tbk. 940 1,165 950 950 10 73,756,800 72,712,529,500 2,099 626.360 970 J 6,000,000 950 T/B 3,067,400 5 ASII Astra International Tbk. 4,930 5,100 4,950 4,980 50 29,520,000 147,285,331,000 2,202 3,561.289 4,980 T/J 1,053,100 4,950 B 20,628,600 6 BRPT Barito Pacific Tbk. 910 1,090 925 995 85 319,500 321,861,500 1,013 389.082 970 J 3,900 910 B 200 7 BTPS Bank BTPN Syariah Tbk. 3,740 0 0 3,740 0 0 0 0 383.590 3,900 J 14,100 3,700 B 1,000 8 CPIN Charoen Pokphand Indonesia Tbk 5,950 0 0 5,950 0 0 0 0 27,098.420 6,000 J 400 5,850 B 10,000 9 CTRA Ciputra Development Tbk. 775 805 750 750 -25 7,973,200 6,212,234,000 1,772 167.921 795 J 100 750 T/B 521,400 10 ERAA Erajaya Swasembada Tbk. 1,650 1,740 1,680 1,730 80 14,000 24,019,000 17 173.000 1,740 J 15,100 1,730 T/B 7,000 11 EXCL XL Axiata Tbk. 2,130 2,150 2,150 2,150 20 100,000 215,000,000 89 109.114 2,200 J 10,500 2,150 T/B 20,000 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,750 11,025 9,825 11,025 1,275 45,200 464,920,000 29 408.712 0 J 0 11,025 T/B 199,600 13 INCO Vale Indonesia Tbk. 3,960 4,610 4,060 4,600 640 56,500 254,758,000 22 1,877.551 4,610 J 14,600 4,600 T/B 2,200 14 INDF Indofood Sukses Makmur Tbk. 7,075 8,300 7,100 8,100 1,025 478,800 3,826,025,000 71 1,386.535 8,200 J 1,300 8,100 T/B 42,800 15 INTP Indocement Tunggal Prakarsa Tbk. 11,800 0 0 11,800 0 0 0 0 472.000 12,050 J 800 0 B 0 16 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,200 1,135 1,200 65 26,100 30,608,500 42 328.048 1,220 J 2,000 1,200 T/B 50,400 17 JSMR Jasa Marga (Persero) Tbk. 3,740 3,740 3,740 3,740 0 700 2,618,000 2 220.545 3,740 T/J 4,500 3,580 B 1,000 18 KLBF Kalbe Farma Tbk. 1,550 1,695 1,550 1,695 145 1,556,200 2,568,399,500 1,821 16,531.747 1,700 J 67,000 1,695 T/B 36,000 19 MDKA Merdeka Copper Gold Tbk. 1,800 1,950 1,800 1,895 95 659,000 1,245,889,500 68 494.143 1,900 J 5,100 1,895 T/B 59,600 20 MNCN Media Nusantara Citra Tbk. 805 815 815 815 10 15,000 12,225,000 1 90.556 815 T/J 3,500 805 B 555,700 21 PGAS Perusahaan Gas Negara Tbk. 1,030 1,285 1,030 1,285 255 1,253,000 1,507,477,500 319 428.333 1,285 T/J 12,800 1,235 B 10,000 22 PTBA Bukit Asam Tbk. 2,050 2,170 2,040 2,170 120 1,473,300 3,081,391,000 241 1,886.957 2,180 J 7,500 2,170 T/B 100 23 PWON Pakuwon Jati Tbk. 392 400 398 400 8 8,100 3,239,800 3 1,542.079 406 J 1,900 392 B 200 24 SCMA Surya Citra Media Tbk. 1,300 1,260 1,260 1,260 -40 500 630,000 1 569.999 1,270 J 5,500 1,260 T/B 39,100 25 SMGR Semen Indonesia (Persero) Tbk. 9,175 11,000 9,300 11,000 1,825 3,300 36,130,000 3 3,827.685 0 J 0 11,000 T/B 173,600 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,750 3,430 2,740 3,430 680 99,246,200 325,122,011,000 18,150 1,802.559 3,430 T/J 2,600 3,420 B 10,600 27 TPIA Chandra Asri Petrochemical Tbk. 7,700 0 0 7,700 0 0 0 0 1,780.697 8,500 J 6,000 7,700 B 1,000 28 UNTR United Tractors Tbk. 21,875 21,950 20,400 20,400 -1,475 1,583,100 34,621,167,500 21 24,285.714 20,400 T/J 18,100 0 B 0 29 UNVR Unilever Indonesia Tbk. 8,000 8,250 8,100 8,250 250 157,800 1,300,437,500 139 211,213.518 8,250 T/J 4,878,500 8,200 B 4,300 30 WIKA Wijaya Karya (Persero) Tbk. 1,220 1,385 1,200 1,350 130 5,447,600 7,321,025,500 2,334 346.996 1,385 J 9,960,800 1,350 T/B 900 Total 224,072,600 608,658,670,300 30,542 22,091,600 25,653,300 Jakarta, 17 October 2020 Trading Division