List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 27 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. 1,575 1,580 1,535 1,565 -10 9,949,000 15,557,104,500 3,082 1,908.537 1,575 J 122,700 1,565 T/B 23,200 2 ADRO Adaro Energy Tbk. 1,145 1,150 1,125 1,125 -20 41,562,300 46,998,104,000 7,123 102.273 1,130 J 953,800 1,125 T/B 1,803,800 3 AKRA AKR Corporindo Tbk. 2,640 2,730 2,660 2,680 40 23,409,900 63,237,234,000 3,328 2,135.952 2,680 T/J 106,400 2,670 B 340,300 4 ANTM Aneka Tambang Tbk. 1,060 1,095 1,050 1,055 -5 333,734,100 357,242,543,500 16,682 695.589 1,060 J 820,800 1,055 T/B 7,860,200 5 ASII Astra International Tbk. 5,400 5,500 5,300 5,425 25 45,393,900 246,384,050,000 5,691 3,879.517 5,450 J 1,485,500 5,425 T/B 25,400 6 BRPT Barito Pacific Tbk. 930 925 895 900 -30 65,112,700 59,206,140,500 5,876 351.934 905 J 469,000 900 T/B 409,800 7 BTPS Bank BTPN Syariah Tbk. 3,830 3,880 3,660 3,700 -130 14,539,000 54,586,354,000 4,727 379.487 3,720 J 31,000 3,700 T/B 1,151,900 8 CPIN Charoen Pokphand Indonesia Tbk 5,925 5,900 5,750 5,850 -75 6,700,600 38,964,155,000 3,314 26,642.984 5,850 T/J 164,800 5,825 B 11,100 9 CTRA Ciputra Development Tbk. 820 825 800 825 5 20,035,000 16,186,644,500 3,108 184.713 825 T/J 5,641,200 820 B 2,054,100 10 ERAA Erajaya Swasembada Tbk. 1,725 1,780 1,725 1,745 20 14,306,000 25,083,021,500 2,382 174.500 1,750 J 127,800 1,745 T/B 94,800 11 EXCL XL Axiata Tbk. 2,040 2,060 2,000 2,030 -10 16,338,100 33,271,375,000 3,169 103.024 2,040 J 72,700 2,030 T/B 1,308,400 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,775 9,775 9,650 9,650 -125 4,979,000 48,274,747,500 5,594 357.739 9,675 J 3,400 9,650 T/B 1,043,200 13 INCO Vale Indonesia Tbk. 4,130 4,120 4,030 4,050 -80 14,723,900 59,956,416,000 4,067 1,653.061 4,060 J 7,200 4,050 T/B 400 14 INDF Indofood Sukses Makmur Tbk. 7,075 7,075 7,000 7,000 -75 9,447,300 66,395,657,500 3,497 1,198.240 7,025 J 60,700 7,000 T/B 1,519,600 15 INTP Indocement Tunggal Prakarsa Tbk. 12,325 12,325 12,075 12,225 -100 2,071,000 25,299,255,000 1,789 489.000 12,250 J 20,200 12,225 T/B 249,000 16 JPFA Japfa Comfeed Indonesia Tbk. 1,090 1,100 1,070 1,070 -20 15,530,800 16,760,468,000 3,322 292.510 1,075 J 148,300 1,070 T/B 813,900 17 JSMR Jasa Marga (Persero) Tbk. 3,590 3,630 3,540 3,560 -30 7,166,000 25,661,588,000 1,538 209.930 3,570 J 7,900 3,560 T/B 341,700 18 KLBF Kalbe Farma Tbk. 1,545 1,555 1,515 1,525 -20 35,680,300 54,567,970,000 5,319 14,873.696 1,530 J 118,400 1,525 T/B 1,788,300 19 MDKA Merdeka Copper Gold Tbk. 1,830 1,855 1,795 1,830 0 53,127,800 96,803,009,500 5,879 477.194 1,830 T/J 2,308,100 1,800 B 331,500 20 MNCN Media Nusantara Citra Tbk. 850 850 820 830 -20 78,348,300 65,455,391,500 4,879 92.222 835 J 731,900 830 T/B 381,000 21 PGAS Perusahaan Gas Negara Tbk. 1,105 1,115 1,075 1,075 -30 158,392,800 173,115,802,000 10,807 358.333 1,080 J 763,000 1,075 T/B 2,155,700 22 PTBA Bukit Asam Tbk. 1,970 1,985 1,960 1,960 -10 11,583,500 22,792,690,500 5,738 1,704.348 1,965 J 99,500 1,960 T/B 3,244,300 23 PWON Pakuwon Jati Tbk. 416 418 412 414 -2 76,748,100 31,835,432,000 3,830 1,596.052 414 T/J 2,982,800 412 B 366,200 24 SCMA Surya Citra Media Tbk. 1,435 1,500 1,405 1,495 60 33,376,800 48,410,712,500 2,355 676.308 1,495 T/J 2,209,700 1,490 B 900 25 SMGR Semen Indonesia (Persero) Tbk. 9,600 9,700 9,425 9,575 -25 4,034,100 38,508,540,000 1,950 3,331.825 9,575 T/J 54,700 9,525 B 2,000 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,650 2,690 2,620 2,620 -30 146,366,600 386,562,969,000 24,649 1,376.882 2,630 J 325,000 2,620 T/B 6,937,700 27 TPIA Chandra Asri Petrochemical Tbk. 8,000 8,000 7,925 8,000 0 2,132,500 17,015,142,500 435 1,850.075 8,000 T/J 206,500 7,950 B 900 28 UNTR United Tractors Tbk. 21,725 21,600 20,900 21,125 -600 6,217,100 131,421,345,000 8,344 25,148.810 21,150 J 5,600 21,125 T/B 32,000 29 UNVR Unilever Indonesia Tbk. 7,875 7,900 7,750 7,825 -50 13,298,500 104,060,527,500 7,666 200,332.821 7,850 J 64,200 7,825 T/B 9,900 30 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,215 1,190 1,205 -10 11,319,900 13,606,965,500 1,692 309.726 1,210 J 386,400 1,205 T/B 18,600 Total 1,275,624,900 2,383,221,356,000 161,832 20,499,200 34,319,800 Jakarta, 27 October 2020 Trading Division