List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 21 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. 1,595 1,605 1,555 1,565 -30 18,544,200 29,208,798,000 5,574 1,908.537 1,570 J 4,800 1,565 T/B 254,300 2 ADRO Adaro Energy Tbk. 1,210 1,220 1,190 1,200 -10 45,076,700 54,230,018,000 3,827 109.091 1,205 J 1,936,400 1,200 T/B 169,300 3 AKRA AKR Corporindo Tbk. 2,680 2,700 2,650 2,650 -30 11,127,400 29,858,688,000 1,231 2,112.042 2,660 J 4,500 2,650 T/B 143,300 4 ANTM Aneka Tambang Tbk. 1,035 1,145 1,050 1,100 65 1,370,011,500 1,508,433,593,000 64,714 725.259 1,105 J 1,051,900 1,100 T/B 6,150,800 5 ASII Astra International Tbk. 5,175 5,250 5,175 5,250 75 52,567,200 274,205,372,500 10,465 3,754.371 5,275 J 1,935,700 5,250 T/B 186,100 6 BRPT Barito Pacific Tbk. 900 910 885 885 -15 41,556,300 37,128,170,000 4,030 346.068 890 J 998,200 885 T/B 297,800 7 BTPS Bank BTPN Syariah Tbk. 3,750 3,850 3,760 3,830 80 9,209,400 35,101,383,000 3,248 392.821 3,830 T/J 1,081,400 3,820 B 26,200 8 CPIN Charoen Pokphand Indonesia Tbk 6,000 6,025 5,950 5,975 -25 2,784,700 16,655,152,500 1,848 27,212.279 5,975 T/J 335,800 5,950 B 59,600 9 CTRA Ciputra Development Tbk. 785 825 780 795 10 28,981,000 23,214,102,000 3,033 177.996 795 T/J 393,000 790 B 39,200 10 ERAA Erajaya Swasembada Tbk. 1,720 1,750 1,680 1,680 -40 18,748,300 32,059,149,000 5,933 168.000 1,680 T/J 13,100 1,675 B 148,900 11 EXCL XL Axiata Tbk. 2,090 2,130 2,040 2,050 -40 11,580,300 23,929,898,000 3,551 104.039 2,050 T/J 1,007,900 2,040 B 347,500 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,725 9,850 9,650 9,700 -25 9,752,700 94,647,015,000 7,969 359.592 9,725 J 100 9,700 T/B 243,800 13 INCO Vale Indonesia Tbk. 4,130 4,350 4,190 4,280 150 30,872,100 132,573,415,000 9,382 1,746.939 4,290 J 206,900 4,280 T/B 119,200 14 INDF Indofood Sukses Makmur Tbk. 7,025 7,125 7,050 7,075 50 5,279,800 37,416,470,000 4,972 1,211.079 7,100 J 102,100 7,075 T/B 18,100 15 INTP Indocement Tunggal Prakarsa Tbk. 12,000 12,250 11,975 12,125 125 4,922,200 59,713,500,000 3,284 485.000 12,125 T/J 91,900 12,100 B 2,800 16 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,145 1,130 1,140 10 7,014,600 7,979,597,500 1,201 311.646 1,140 T/J 527,900 1,135 B 16,000 17 JSMR Jasa Marga (Persero) Tbk. 3,650 3,720 3,650 3,680 30 5,376,600 19,840,756,000 2,002 217.006 3,690 J 220,100 3,680 T/B 175,700 18 KLBF Kalbe Farma Tbk. 1,565 1,575 1,565 1,565 0 18,320,700 28,730,356,500 3,462 15,263.825 1,570 J 125,100 1,565 T/B 1,818,400 19 MDKA Merdeka Copper Gold Tbk. 1,800 1,840 1,805 1,815 15 78,283,900 142,497,978,000 7,284 473.282 1,820 J 921,800 1,815 T/B 5,225,300 20 MNCN Media Nusantara Citra Tbk. 785 795 775 780 -5 31,335,700 24,497,902,500 3,090 86.667 780 T/J 2,304,000 775 B 1,120,900 21 PGAS Perusahaan Gas Negara Tbk. 1,045 1,070 1,050 1,060 15 76,196,800 80,782,216,500 5,965 353.333 1,065 J 3,358,300 1,060 T/B 3,338,600 22 PTBA Bukit Asam Tbk. 2,010 2,040 2,000 2,000 -10 13,260,800 26,615,761,000 2,780 1,739.130 2,010 J 234,900 2,000 T/B 1,000,400 23 PWON Pakuwon Jati Tbk. 402 406 398 400 -2 66,098,100 26,478,127,000 3,636 1,542.079 402 J 4,642,700 400 T/B 6,768,700 24 SCMA Surya Citra Media Tbk. 1,340 1,365 1,340 1,365 25 3,930,700 5,344,350,000 879 617.499 1,365 T/J 41,400 1,360 B 2,000 25 SMGR Semen Indonesia (Persero) Tbk. 9,475 9,600 9,425 9,500 25 3,769,500 35,851,332,500 2,662 3,305.728 9,500 T/J 520,000 9,475 B 3,900 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,670 2,710 2,670 2,680 10 142,146,300 381,697,147,000 15,882 1,408.414 2,690 J 254,100 2,680 T/B 1,028,300 27 TPIA Chandra Asri Petrochemical Tbk. 7,725 7,800 7,600 7,700 -25 3,281,200 25,245,167,500 760 1,780.697 7,700 T/J 1,700 7,625 B 500 28 UNTR United Tractors Tbk. 22,275 22,450 22,125 22,275 0 1,974,500 44,042,745,000 2,923 26,517.857 22,275 T/J 67,000 22,250 B 5,600 29 UNVR Unilever Indonesia Tbk. 8,000 8,025 7,950 7,950 -50 8,550,600 68,267,520,000 5,241 203,533.026 7,975 J 6,800 7,950 T/B 86,300 30 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,270 1,205 1,225 10 28,447,000 35,362,519,000 3,736 314.867 1,225 T/J 69,600 1,220 B 15,600 Total 2,149,000,800 3,341,608,200,000 194,564 22,459,100 28,813,100 Jakarta, 21 October 2020 Trading Division