List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 26 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. 1,585 1,590 1,570 1,575 -10 5,503,700 8,685,113,000 2,419 1,920.732 1,575 T/J 401,200 1,570 B 121,200 2 ADRO Adaro Energy Tbk. 1,145 1,155 1,140 1,145 0 32,605,100 37,373,307,500 4,633 104.091 1,150 J 214,900 1,145 T/B 123,800 3 AKRA AKR Corporindo Tbk. 2,630 2,660 2,610 2,640 10 10,766,000 28,386,327,000 1,928 2,104.072 2,650 J 41,400 2,640 T/B 634,100 4 ANTM Aneka Tambang Tbk. 1,085 1,095 1,060 1,060 -25 183,290,100 196,926,970,500 15,240 698.886 1,065 J 3,004,200 1,060 T/B 13,350,500 5 ASII Astra International Tbk. 5,400 5,450 5,300 5,400 0 33,055,000 178,451,970,000 8,974 3,861.639 5,425 J 1,387,900 5,400 T/B 110,600 6 BRPT Barito Pacific Tbk. 925 940 905 930 5 89,018,500 81,903,133,000 7,007 363.665 930 T/J 513,100 925 B 1,595,400 7 BTPS Bank BTPN Syariah Tbk. 3,910 3,910 3,750 3,830 -80 5,939,800 22,778,138,000 3,098 392.821 3,840 J 9,500 3,830 T/B 676,900 8 CPIN Charoen Pokphand Indonesia Tbk 6,000 6,000 5,900 5,925 -75 3,190,800 18,958,265,000 2,676 26,984.561 5,950 J 10,900 5,925 T/B 2,400 9 CTRA Ciputra Development Tbk. 830 845 820 820 -10 41,418,400 34,284,573,000 2,752 183.593 820 T/J 2,261,400 815 B 882,900 10 ERAA Erajaya Swasembada Tbk. 1,740 1,740 1,700 1,725 -15 6,104,600 10,476,359,500 2,190 172.500 1,730 J 1,995,900 1,725 T/B 2,888,900 11 EXCL XL Axiata Tbk. 2,070 2,100 2,030 2,040 -30 13,638,200 27,990,119,000 3,642 103.532 2,050 J 75,800 2,040 T/B 1,045,700 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,725 9,875 9,700 9,775 50 5,331,300 52,128,350,000 4,661 362.373 9,800 J 1,600 9,775 T/B 673,100 13 INCO Vale Indonesia Tbk. 4,210 4,230 4,120 4,130 -80 9,557,900 39,588,981,000 3,243 1,685.714 4,140 J 54,000 4,130 T/B 1,046,800 14 INDF Indofood Sukses Makmur Tbk. 7,075 7,100 7,025 7,075 0 6,495,000 45,879,615,000 3,340 1,211.079 7,100 J 175,700 7,075 T/B 1,125,500 15 INTP Indocement Tunggal Prakarsa Tbk. 12,400 12,450 12,150 12,325 -75 1,687,700 20,771,932,500 1,771 493.000 12,350 J 4,000 12,300 B 1,000 16 JPFA Japfa Comfeed Indonesia Tbk. 1,095 1,115 1,085 1,090 -5 9,753,900 10,711,729,500 1,954 297.977 1,095 J 25,500 1,090 T/B 701,900 17 JSMR Jasa Marga (Persero) Tbk. 3,670 3,680 3,550 3,590 -80 12,511,800 44,861,636,000 3,929 211.699 3,590 T/J 463,100 3,580 B 136,800 18 KLBF Kalbe Farma Tbk. 1,585 1,590 1,540 1,545 -40 29,947,600 46,557,246,500 5,906 15,068.760 1,550 J 42,800 1,545 T/B 1,142,500 19 MDKA Merdeka Copper Gold Tbk. 1,860 1,855 1,815 1,830 -30 75,665,500 139,058,631,000 4,039 477.194 1,835 J 1,007,600 1,830 T/B 61,800 20 MNCN Media Nusantara Citra Tbk. 805 870 800 850 45 207,158,200 174,610,711,500 12,715 94.444 850 T/J 3,553,100 845 B 1,810,600 21 PGAS Perusahaan Gas Negara Tbk. 1,065 1,105 1,065 1,105 40 187,108,900 203,832,891,000 10,629 368.333 1,110 J 3,598,200 1,105 T/B 20,423,500 22 PTBA Bukit Asam Tbk. 1,960 1,990 1,965 1,970 10 19,051,200 37,687,709,500 4,588 1,713.043 1,975 J 4,500 1,970 T/B 568,300 23 PWON Pakuwon Jati Tbk. 416 422 414 416 0 173,293,600 72,408,018,600 5,676 1,603.763 418 J 1,921,300 416 T/B 26,878,000 24 SCMA Surya Citra Media Tbk. 1,375 1,505 1,360 1,435 60 42,198,000 61,000,843,000 4,014 649.166 1,440 J 100 1,435 T/B 253,400 25 SMGR Semen Indonesia (Persero) Tbk. 9,425 9,600 9,375 9,600 175 4,079,800 38,906,217,500 1,890 3,340.525 9,600 T/J 1,083,900 9,575 B 3,200 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,630 2,680 2,630 2,650 20 97,523,200 258,851,379,000 14,414 1,392.648 2,660 J 2,090,100 2,650 T/B 178,800 27 TPIA Chandra Asri Petrochemical Tbk. 7,900 8,000 7,900 8,000 100 3,379,100 26,903,097,500 950 1,850.075 8,025 J 127,200 8,000 T/B 200 28 UNTR United Tractors Tbk. 21,925 22,000 21,700 21,725 -200 2,164,400 47,118,265,000 2,947 25,863.095 21,750 J 12,000 21,725 T/B 3,200 29 UNVR Unilever Indonesia Tbk. 7,925 7,950 7,875 7,875 -50 5,298,300 41,850,460,000 5,471 201,612.903 7,900 J 1,800 7,875 T/B 72,900 30 WIKA Wijaya Karya (Persero) Tbk. 1,190 1,230 1,190 1,215 25 12,949,500 15,733,105,500 2,332 312.297 1,220 J 534,300 1,215 T/B 1,420,400 Total 1,329,685,100 2,024,675,095,100 149,028 24,617,000 77,934,300 Jakarta, 26 October 2020 Trading Division