List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 23 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 1,590 1,570 1,585 5 12,891,400 20,367,401,000 2,724 1,932.927 1,585 T/J 1,006,000 1,580 B 300 2 ADRO Adaro Energy Tbk. 1,160 1,175 1,140 1,145 -15 52,389,600 60,236,910,500 5,797 104.091 1,145 T/J 422,800 1,140 B 2,748,500 3 AKRA AKR Corporindo Tbk. 2,620 2,660 2,620 2,630 10 12,614,800 33,292,247,000 1,740 2,096.102 2,630 T/J 655,200 2,620 B 229,200 4 ANTM Aneka Tambang Tbk. 1,085 1,120 1,060 1,085 0 392,722,300 427,974,831,000 21,110 715.369 1,090 J 5,533,200 1,085 T/B 25,116,400 5 ASII Astra International Tbk. 5,250 5,400 5,250 5,400 150 46,040,700 245,808,327,500 9,185 3,861.639 5,425 J 1,124,800 5,400 T/B 30,000 6 BRPT Barito Pacific Tbk. 945 980 920 925 -20 167,702,000 159,513,080,500 13,862 361.710 930 J 2,554,200 925 T/B 344,700 7 BTPS Bank BTPN Syariah Tbk. 4,050 4,040 3,820 3,910 -140 9,012,500 35,194,333,000 2,995 401.026 3,910 T/J 994,000 3,900 B 15,800 8 CPIN Charoen Pokphand Indonesia Tbk 6,000 6,000 5,875 6,000 0 3,171,000 18,875,357,500 1,699 27,326.137 6,000 T/J 1,438,600 5,975 B 38,300 9 CTRA Ciputra Development Tbk. 830 845 815 830 0 46,855,100 38,677,869,500 3,020 185.832 830 T/J 280,500 825 B 314,600 10 ERAA Erajaya Swasembada Tbk. 1,650 1,745 1,660 1,740 90 15,638,500 26,755,646,500 3,389 174.000 1,745 J 406,200 1,740 T/B 47,800 11 EXCL XL Axiata Tbk. 2,110 2,140 2,060 2,070 -40 13,956,000 29,093,713,000 3,614 105.054 2,080 J 21,700 2,070 T/B 201,200 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,650 9,775 9,700 9,725 75 2,466,700 23,983,430,000 2,390 360.519 9,750 J 63,300 9,725 T/B 61,800 13 INCO Vale Indonesia Tbk. 4,210 4,250 4,210 4,210 0 7,350,400 31,043,108,000 2,418 1,718.367 4,220 J 74,500 4,210 T/B 105,900 14 INDF Indofood Sukses Makmur Tbk. 7,225 7,200 7,050 7,075 -150 6,734,900 47,814,815,000 4,146 1,211.079 7,100 J 1,500 7,075 T/B 162,900 15 INTP Indocement Tunggal Prakarsa Tbk. 12,450 12,500 12,150 12,400 -50 2,499,000 30,986,245,000 2,421 496.000 12,425 J 94,900 12,400 T/B 500 16 JPFA Japfa Comfeed Indonesia Tbk. 1,100 1,115 1,095 1,095 -5 8,693,900 9,576,562,000 1,945 299.344 1,095 T/J 789,900 1,090 B 1,019,200 17 JSMR Jasa Marga (Persero) Tbk. 3,640 3,680 3,630 3,670 30 4,925,300 18,029,061,000 1,308 216.417 3,680 J 77,600 3,670 T/B 36,400 18 KLBF Kalbe Farma Tbk. 1,580 1,590 1,570 1,585 5 13,897,500 21,956,628,000 2,375 15,458.890 1,585 T/J 1,845,200 1,580 B 35,100 19 MDKA Merdeka Copper Gold Tbk. 1,820 1,900 1,810 1,860 40 142,428,300 263,064,954,000 11,475 485.017 1,860 T/J 2,619,100 1,855 B 1,001,300 20 MNCN Media Nusantara Citra Tbk. 770 810 770 805 35 76,038,600 60,351,150,500 4,204 89.444 810 J 3,684,300 805 T/B 105,100 21 PGAS Perusahaan Gas Negara Tbk. 1,060 1,075 1,055 1,065 5 64,536,300 68,692,210,500 3,776 355.000 1,070 J 2,223,000 1,065 T/B 12,106,300 22 PTBA Bukit Asam Tbk. 1,965 1,980 1,955 1,960 -5 22,850,600 44,895,648,500 6,149 1,704.348 1,965 J 128,900 1,960 T/B 3,805,100 23 PWON Pakuwon Jati Tbk. 404 424 404 416 12 258,061,700 107,384,926,000 12,457 1,603.763 418 J 5,533,500 416 T/B 5,605,900 24 SCMA Surya Citra Media Tbk. 1,300 1,390 1,330 1,375 75 15,220,400 20,728,468,000 1,433 622.023 1,375 T/J 76,500 1,365 B 7,700 25 SMGR Semen Indonesia (Persero) Tbk. 9,325 9,425 9,250 9,425 100 1,040,700 9,737,707,500 1,000 3,279.630 9,425 T/J 106,800 9,400 B 600 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,700 2,720 2,630 2,630 -70 166,356,000 441,821,765,000 25,469 1,382.137 2,640 J 727,000 2,630 T/B 26,955,500 27 TPIA Chandra Asri Petrochemical Tbk. 7,800 7,900 7,825 7,900 100 3,450,600 27,159,802,500 1,038 1,826.949 7,900 T/J 45,300 7,875 B 400 28 UNTR United Tractors Tbk. 22,150 22,250 21,725 21,925 -225 1,692,400 37,010,477,500 2,875 26,101.190 21,925 T/J 27,600 21,900 B 5,300 29 UNVR Unilever Indonesia Tbk. 7,850 7,950 7,800 7,925 75 7,956,200 62,685,717,500 5,213 202,892.985 7,925 T/J 111,700 7,900 B 6,100 30 WIKA Wijaya Karya (Persero) Tbk. 1,180 1,210 1,180 1,190 10 13,053,500 15,542,680,000 1,564 305.871 1,195 J 171,300 1,190 T/B 5,000 Total 1,592,246,900 2,438,255,073,500 162,791 32,839,100 80,112,900 Jakarta, 23 October 2020 Trading Division