List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 19 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 1,595 1,570 1,585 5 3,575,000 5,652,638,500 1,816 1,932.927 1,585 T/J 307,200 1,580 B 600 2 ADRO Adaro Energy Tbk. 1,220 1,240 1,210 1,220 0 73,973,200 90,807,080,000 7,246 110.909 1,225 J 171,300 1,220 T/B 21,300 3 AKRA AKR Corporindo Tbk. 2,680 2,740 2,670 2,680 0 12,890,000 34,789,672,000 2,009 2,135.952 2,690 J 58,500 2,680 T/B 30,700 4 ANTM Aneka Tambang Tbk. 940 1,055 950 1,055 115 1,158,293,800 1,168,810,248,000 58,868 695.589 1,060 J 5,462,000 1,055 T/B 64,823,000 5 ASII Astra International Tbk. 4,930 5,075 4,880 5,000 70 38,057,900 189,046,386,000 11,028 3,575.592 5,000 T/J 577,300 4,990 B 61,600 6 BRPT Barito Pacific Tbk. 910 920 885 900 -10 77,475,600 69,867,623,000 5,429 351.934 900 T/J 1,590,200 895 B 707,400 7 BTPS Bank BTPN Syariah Tbk. 3,740 3,770 3,660 3,700 -40 4,592,600 17,078,669,000 1,875 379.487 3,710 J 500 3,700 T/B 32,700 8 CPIN Charoen Pokphand Indonesia Tbk 5,950 6,025 5,925 6,025 75 3,632,200 21,749,680,000 2,019 27,439.996 6,025 T/J 238,200 6,000 B 6,500 9 CTRA Ciputra Development Tbk. 775 840 780 805 30 166,269,200 133,499,984,500 7,820 180.235 805 T/J 824,800 800 B 191,000 10 ERAA Erajaya Swasembada Tbk. 1,650 1,680 1,650 1,680 30 7,647,200 12,732,754,000 1,436 168.000 1,680 T/J 369,500 1,675 B 500 11 EXCL XL Axiata Tbk. 2,130 2,180 2,100 2,130 0 10,254,500 21,895,442,000 2,391 108.099 2,130 T/J 78,800 2,120 B 28,100 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,750 9,875 9,775 9,825 75 2,188,500 21,531,797,500 2,791 364.226 9,850 J 141,600 9,825 T/B 153,600 13 INCO Vale Indonesia Tbk. 3,960 4,140 4,020 4,120 160 23,821,600 97,448,192,000 7,576 1,681.633 4,130 J 306,400 4,120 T/B 842,300 14 INDF Indofood Sukses Makmur Tbk. 7,075 7,150 7,100 7,150 75 3,912,200 27,912,242,500 2,961 1,223.917 7,150 T/J 81,500 7,125 B 14,000 15 INTP Indocement Tunggal Prakarsa Tbk. 11,800 11,950 11,775 11,900 100 1,867,600 22,154,320,000 2,287 476.000 11,925 J 22,500 11,900 T/B 100 16 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,155 1,140 1,140 5 4,749,600 5,435,138,000 1,096 311.646 1,145 J 928,800 1,140 T/B 270,600 17 JSMR Jasa Marga (Persero) Tbk. 3,740 3,770 3,690 3,690 -50 4,941,800 18,337,743,000 2,798 217.596 3,700 J 92,400 3,690 T/B 220,500 18 KLBF Kalbe Farma Tbk. 1,550 1,585 1,555 1,570 20 27,999,500 43,985,988,500 3,438 15,312.591 1,575 J 432,100 1,570 T/B 1,700 19 MDKA Merdeka Copper Gold Tbk. 1,800 1,810 1,775 1,790 -10 62,482,800 111,806,709,000 6,064 466.763 1,790 T/J 306,700 1,785 B 136,600 20 MNCN Media Nusantara Citra Tbk. 805 810 785 790 -15 43,394,400 34,540,919,500 4,153 87.778 795 J 1,157,600 790 T/B 3,091,600 21 PGAS Perusahaan Gas Negara Tbk. 1,030 1,065 1,035 1,065 35 96,583,500 101,961,364,500 7,056 355.000 1,070 J 5,050,400 1,065 T/B 472,000 22 PTBA Bukit Asam Tbk. 2,050 2,080 2,040 2,050 0 15,469,800 31,771,839,000 3,035 1,782.609 2,050 T/J 44,800 2,040 B 1,582,900 23 PWON Pakuwon Jati Tbk. 392 410 396 406 14 176,414,000 71,479,544,000 7,286 1,565.211 408 J 3,278,500 406 T/B 657,000 24 SCMA Surya Citra Media Tbk. 1,300 1,370 1,315 1,355 55 9,505,800 12,854,467,000 1,913 612.975 1,360 J 1,047,900 1,355 T/B 150,900 25 SMGR Semen Indonesia (Persero) Tbk. 9,175 9,225 9,150 9,175 0 1,915,400 17,609,890,000 1,318 3,192.637 9,175 T/J 1,500 9,150 B 130,300 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,750 2,810 2,710 2,710 -40 187,840,500 514,781,884,000 19,603 1,424.180 2,720 J 112,300 2,710 T/B 940,500 27 TPIA Chandra Asri Petrochemical Tbk. 7,700 7,800 7,700 7,700 0 2,347,700 18,135,970,000 505 1,780.697 7,700 T/J 700 7,675 B 203,900 28 UNTR United Tractors Tbk. 21,875 22,175 21,900 22,050 175 1,962,100 43,229,380,000 3,393 26,250.000 22,075 J 32,000 22,050 T/B 41,600 29 UNVR Unilever Indonesia Tbk. 8,000 8,025 7,900 7,900 -100 6,586,600 52,151,630,000 4,584 202,252.944 7,900 T/J 707,600 7,875 B 305,400 30 WIKA Wijaya Karya (Persero) Tbk. 1,220 1,255 1,225 1,250 30 13,355,200 16,619,909,000 1,654 321.293 1,255 J 593,700 1,250 T/B 3,116,500 Total 2,243,999,800 3,029,679,104,500 185,448 24,017,300 78,235,400 Jakarta, 19 October 2020 Trading Division