List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 04 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. 1,565 1,595 1,550 1,575 10 7,001,700 11,029,474,000 3,082 1,920.732 1,590 J 81,700 1,575 T/B 88,000 2 ADRO Adaro Energy Tbk. 1,145 1,160 1,105 1,110 -35 66,743,200 74,826,937,500 9,021 100.909 1,115 J 218,800 1,110 T/B 600 3 AKRA AKR Corporindo Tbk. 2,590 2,610 2,570 2,570 -20 14,001,800 36,314,938,000 1,321 2,048.282 2,570 T/J 1,649,000 2,560 B 130,000 4 ANTM Aneka Tambang Tbk. 1,110 1,145 1,100 1,105 -5 410,216,500 458,516,848,500 16,172 728.555 1,110 J 3,288,800 1,105 T/B 6,240,500 5 ASII Astra International Tbk. 5,500 5,500 5,350 5,400 -100 22,433,700 121,445,750,000 5,007 3,861.639 5,425 J 82,000 5,400 T/B 446,800 6 BRPT Barito Pacific Tbk. 905 915 875 875 -30 38,884,100 34,636,968,000 4,370 342.158 875 T/J 731,600 870 B 2,157,100 7 BTPS Bank BTPN Syariah Tbk. 3,840 3,860 3,680 3,710 -130 10,699,700 40,174,696,000 3,290 380.513 3,710 T/J 137,600 3,700 B 53,200 8 CPIN Charoen Pokphand Indonesia Tbk 5,950 5,975 5,850 5,850 -100 3,066,100 18,123,202,500 1,413 26,642.984 5,925 J 1,500 5,850 T/B 61,700 9 CTRA Ciputra Development Tbk. 820 830 780 785 -35 17,921,900 14,368,968,000 2,410 175.757 785 T/J 229,600 780 B 632,000 10 ERAA Erajaya Swasembada Tbk. 1,775 1,800 1,710 1,710 -65 12,366,700 21,641,079,000 3,193 171.000 1,710 T/J 1,425,700 1,705 B 46,100 11 EXCL XL Axiata Tbk. 2,010 2,040 1,980 1,985 -25 27,511,600 55,153,274,000 4,085 100.740 1,990 J 163,800 1,985 T/B 272,700 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,725 9,825 9,750 9,775 50 2,680,800 26,258,087,500 2,367 362.373 9,800 J 25,100 9,775 T/B 325,900 13 INCO Vale Indonesia Tbk. 4,230 4,290 4,060 4,090 -140 23,276,600 96,392,402,000 6,347 1,669.388 4,100 J 50,600 4,090 T/B 605,700 14 INDF Indofood Sukses Makmur Tbk. 7,000 7,075 6,950 6,950 -50 7,124,700 49,976,555,000 3,023 1,189.681 6,975 J 2,200 6,950 T/B 339,200 15 INTP Indocement Tunggal Prakarsa Tbk. 12,275 12,325 11,850 12,000 -275 1,787,400 21,554,100,000 2,085 480.000 12,025 J 100 12,000 T/B 103,900 16 JPFA Japfa Comfeed Indonesia Tbk. 1,065 1,080 1,055 1,065 0 11,915,000 12,719,597,500 2,028 291.143 1,070 J 635,700 1,065 T/B 1,058,000 17 JSMR Jasa Marga (Persero) Tbk. 3,780 3,860 3,690 3,700 -80 14,893,300 56,246,308,000 4,790 218.186 3,710 J 12,800 3,700 T/B 14,800 18 KLBF Kalbe Farma Tbk. 1,475 1,490 1,455 1,455 -20 38,146,400 55,997,962,000 6,106 14,190.968 1,460 J 20,800 1,455 T/B 1,936,700 19 MDKA Merdeka Copper Gold Tbk. 1,875 1,890 1,850 1,860 -15 55,645,400 104,168,736,000 5,545 485.017 1,860 T/J 176,900 1,855 B 47,800 20 MNCN Media Nusantara Citra Tbk. 815 845 810 815 0 80,810,900 66,391,772,500 4,228 90.556 820 J 2,061,100 815 T/B 463,600 21 PGAS Perusahaan Gas Negara Tbk. 1,075 1,090 1,050 1,050 -25 71,755,300 76,544,075,000 5,447 350.000 1,050 T/J 1,110,500 1,045 B 1,299,400 22 PTBA Bukit Asam Tbk. 1,950 1,965 1,935 1,935 -15 16,673,900 32,467,948,000 6,240 1,682.609 1,935 T/J 4,300 1,930 B 1,228,900 23 PWON Pakuwon Jati Tbk. 422 430 412 412 -10 108,619,800 45,747,291,400 7,864 1,588.342 414 J 44,000 412 T/B 1,045,400 24 SCMA Surya Citra Media Tbk. 1,500 1,525 1,460 1,480 -20 10,195,300 15,114,834,000 1,017 669.523 1,485 J 12,500 1,480 T/B 763,500 25 SMGR Semen Indonesia (Persero) Tbk. 8,925 9,625 9,100 9,125 200 22,080,400 206,704,402,500 9,519 3,175.238 9,150 J 50,000 9,125 T/B 14,800 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,580 2,640 2,580 2,580 0 150,678,200 393,130,579,000 20,258 1,355.861 2,590 J 2,062,700 2,580 T/B 567,400 27 TPIA Chandra Asri Petrochemical Tbk. 7,950 7,975 7,900 7,950 0 2,444,200 19,409,937,500 508 1,838.512 7,950 T/J 78,200 7,925 B 25,700 28 UNTR United Tractors Tbk. 20,900 21,150 20,525 20,600 -300 2,836,300 58,821,972,500 3,828 24,523.810 20,600 T/J 1,200 20,575 B 9,700 29 UNVR Unilever Indonesia Tbk. 7,825 7,950 7,800 7,800 -25 6,185,300 48,592,032,500 4,038 199,692.780 7,825 J 28,900 7,800 T/B 92,100 30 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,225 1,150 1,165 -40 12,111,900 14,440,795,500 2,612 299.445 1,170 J 15,400 1,165 T/B 435,600 Total 1,270,708,100 2,286,911,523,900 151,214 14,403,100 20,506,800 Jakarta, 04 November 2020 Trading Division