List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 03 November 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. 1,525 1,575 1,530 1,565 40 5,412,100 8,437,699,500 3,230 1,908.537 1,570 J 133,600 1,565 T/B 46,300 2 ADRO Adaro Energy Tbk. 1,130 1,165 1,140 1,145 15 70,174,800 80,609,045,000 6,194 104.091 1,150 J 1,036,800 1,145 T/B 838,900 3 AKRA AKR Corporindo Tbk. 2,610 2,640 2,570 2,590 -20 12,552,300 32,731,528,000 1,835 2,064.222 2,590 T/J 1,013,000 2,580 B 465,700 4 ANTM Aneka Tambang Tbk. 1,100 1,130 1,105 1,110 10 317,572,700 354,644,564,000 15,434 731.852 1,115 J 3,270,500 1,110 T/B 17,698,400 5 ASII Astra International Tbk. 5,400 5,500 5,425 5,500 100 44,789,800 244,305,110,000 4,156 3,933.151 5,500 T/J 2,257,600 5,475 B 2,400 6 BRPT Barito Pacific Tbk. 900 920 900 905 5 45,931,200 41,710,765,500 3,857 353.889 905 T/J 613,200 900 B 345,900 7 BTPS Bank BTPN Syariah Tbk. 3,790 3,880 3,790 3,840 50 5,535,300 21,239,023,000 2,417 393.846 3,840 T/J 695,400 3,830 B 18,400 8 CPIN Charoen Pokphand Indonesia Tbk 5,825 5,975 5,850 5,950 125 5,199,600 30,837,282,500 2,746 27,098.420 5,950 T/J 165,500 5,925 B 6,800 9 CTRA Ciputra Development Tbk. 815 830 810 820 5 14,618,000 11,953,178,000 1,321 183.593 820 T/J 1,451,000 815 B 356,000 10 ERAA Erajaya Swasembada Tbk. 1,790 1,840 1,750 1,775 -15 16,992,300 30,427,401,500 3,161 177.500 1,775 T/J 6,000 1,770 B 244,300 11 EXCL XL Axiata Tbk. 2,010 2,050 2,010 2,010 0 24,213,900 48,873,927,000 2,707 102.009 2,010 T/J 2,457,100 2,000 B 2,498,700 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,750 9,825 9,725 9,725 -25 4,004,300 39,126,257,500 3,591 360.519 9,750 J 139,600 9,725 T/B 219,300 13 INCO Vale Indonesia Tbk. 4,270 4,340 4,230 4,230 -40 15,327,100 65,384,928,000 5,078 1,726.531 4,240 J 46,800 4,230 T/B 825,900 14 INDF Indofood Sukses Makmur Tbk. 7,025 7,050 6,950 7,000 -25 6,839,400 47,875,322,500 3,768 1,198.240 7,025 J 22,900 7,000 T/B 221,300 15 INTP Indocement Tunggal Prakarsa Tbk. 12,200 12,275 12,150 12,275 75 1,170,300 14,291,602,500 2,554 491.000 12,275 T/J 1,900 12,250 B 9,100 16 JPFA Japfa Comfeed Indonesia Tbk. 1,055 1,080 1,060 1,065 10 16,395,800 17,490,367,000 2,861 291.143 1,070 J 112,400 1,065 T/B 1,804,800 17 JSMR Jasa Marga (Persero) Tbk. 3,570 3,800 3,620 3,780 210 21,223,600 79,031,084,000 5,404 222.903 3,790 J 481,400 3,780 T/B 96,600 18 KLBF Kalbe Farma Tbk. 1,495 1,505 1,465 1,475 -20 42,358,100 62,511,122,000 7,499 14,386.033 1,475 T/J 5,618,900 1,470 B 1,751,800 19 MDKA Merdeka Copper Gold Tbk. 1,850 1,880 1,855 1,875 25 41,967,400 78,440,508,000 4,758 488.928 1,875 T/J 1,368,800 1,870 B 200 20 MNCN Media Nusantara Citra Tbk. 800 830 810 815 15 42,798,000 34,904,582,000 2,211 90.556 815 T/J 829,200 810 B 2,010,100 21 PGAS Perusahaan Gas Negara Tbk. 1,060 1,085 1,060 1,075 15 80,932,200 86,963,966,000 5,223 358.333 1,080 J 2,422,400 1,075 T/B 2,925,800 22 PTBA Bukit Asam Tbk. 1,940 1,965 1,950 1,950 10 9,393,500 18,351,087,000 4,035 1,695.652 1,955 J 120,800 1,950 T/B 2,205,800 23 PWON Pakuwon Jati Tbk. 418 424 418 422 4 62,326,800 26,277,403,000 4,043 1,626.894 424 J 8,518,000 422 T/B 76,200 24 SCMA Surya Citra Media Tbk. 1,480 1,610 1,460 1,500 20 22,070,900 33,721,091,500 2,460 678.570 1,500 T/J 114,400 1,495 B 1,300 25 SMGR Semen Indonesia (Persero) Tbk. 9,125 9,275 8,850 8,925 -200 12,142,000 108,684,095,000 5,930 3,105.644 8,950 J 13,100 8,925 T/B 48,400 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,560 2,590 2,540 2,580 20 188,874,000 485,901,163,000 19,232 1,355.861 2,590 J 2,301,600 2,580 T/B 9,633,800 27 TPIA Chandra Asri Petrochemical Tbk. 7,950 7,975 7,850 7,950 0 3,501,200 27,755,847,500 545 1,838.512 7,950 T/J 33,600 7,925 B 100 28 UNTR United Tractors Tbk. 20,450 20,925 20,500 20,900 450 4,239,500 87,845,482,500 5,860 24,880.952 20,900 T/J 10,300 20,875 B 18,700 29 UNVR Unilever Indonesia Tbk. 7,625 7,850 7,650 7,825 200 8,572,700 66,676,395,000 7,842 200,332.821 7,825 T/J 38,300 7,800 B 104,200 30 WIKA Wijaya Karya (Persero) Tbk. 1,160 1,210 1,170 1,205 45 9,526,400 11,330,290,500 2,244 309.726 1,210 J 445,000 1,205 T/B 271,600 Total 1,156,655,200 2,298,332,118,500 142,196 35,739,100 44,746,800 Jakarta, 03 November 2020 Trading Division