List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 16 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. 1,755 1,765 1,720 1,725 -30 7,643,700 13,231,701,500 2,804 2,103.659 1,730 J 721,300 1,725 T/B 76,800 2 ADRO Adaro Energy Tbk. 1,165 1,205 1,165 1,195 30 77,947,500 92,582,027,000 7,946 108.636 1,200 J 1,295,500 1,195 T/B 4,301,400 3 AKRA AKR Corporindo Tbk. 2,820 2,890 2,830 2,850 30 20,094,100 57,502,165,000 2,630 2,271.441 2,850 T/J 1,639,700 2,840 B 54,800 4 ANTM Aneka Tambang Tbk. 1,170 1,210 1,180 1,185 15 213,486,900 254,294,274,500 13,637 781.302 1,190 J 6,981,200 1,185 T/B 20,015,700 5 ASII Astra International Tbk. 5,900 6,000 5,900 5,925 25 62,526,400 371,844,750,000 6,103 4,237.076 5,950 J 3,010,500 5,925 T/B 138,700 6 BRPT Barito Pacific Tbk. 935 950 930 935 0 47,413,600 44,527,549,000 4,431 365.620 940 J 1,263,100 935 T/B 109,000 7 BTPS Bank BTPN Syariah Tbk. 4,390 4,470 4,360 4,390 0 2,977,000 13,123,076,000 1,627 450.256 4,400 J 2,022,200 4,390 T/B 386,800 8 CPIN Charoen Pokphand Indonesia Tbk 6,650 6,775 6,700 6,775 125 5,389,000 36,339,980,000 2,223 30,855.764 6,775 T/J 415,600 6,750 B 500 9 CTRA Ciputra Development Tbk. 865 905 875 900 35 39,278,100 35,022,618,000 4,340 201.505 905 J 2,238,100 900 T/B 514,300 10 ERAA Erajaya Swasembada Tbk. 1,795 1,850 1,805 1,845 50 22,797,000 41,680,255,000 3,893 184.500 1,850 J 952,300 1,845 T/B 1,588,600 11 EXCL XL Axiata Tbk. 2,290 2,350 2,300 2,320 30 22,309,600 51,715,278,000 4,694 117.742 2,320 T/J 505,300 2,310 B 939,100 12 ICBP Indofood CBP Sukses Makmur Tbk. 9,700 9,800 9,700 9,750 50 7,054,800 68,710,647,500 6,593 361.446 9,775 J 69,500 9,750 T/B 149,400 13 INCO Vale Indonesia Tbk. 4,380 4,520 4,440 4,500 120 13,779,700 61,873,581,000 4,427 1,836.735 4,500 T/J 208,700 4,490 B 421,600 14 INDF Indofood Sukses Makmur Tbk. 7,100 7,175 7,125 7,150 50 8,258,000 59,127,270,000 3,470 1,223.917 7,175 J 139,800 7,150 T/B 700,500 15 INTP Indocement Tunggal Prakarsa Tbk. 14,400 14,575 14,025 14,150 -250 1,556,300 22,171,717,500 2,271 566.000 14,150 T/J 1,698,300 14,125 B 6,900 16 JPFA Japfa Comfeed Indonesia Tbk. 1,220 1,295 1,230 1,275 55 54,993,200 69,482,647,500 5,790 348.551 1,280 J 1,026,400 1,275 T/B 748,400 17 JSMR Jasa Marga (Persero) Tbk. 4,130 4,350 4,190 4,330 200 24,361,700 104,411,837,000 6,119 255.336 4,330 T/J 7,000 4,320 B 23,500 18 KLBF Kalbe Farma Tbk. 1,495 1,515 1,480 1,490 -5 33,134,800 49,447,960,500 6,481 14,532.332 1,495 J 444,700 1,490 T/B 319,000 19 MDKA Merdeka Copper Gold Tbk. 1,815 1,870 1,835 1,860 45 141,256,300 262,163,199,000 11,872 485.017 1,860 T/J 350,400 1,855 B 975,200 20 MNCN Media Nusantara Citra Tbk. 875 885 865 880 5 43,485,600 38,019,398,000 4,137 97.778 880 T/J 2,084,600 875 B 353,600 21 PGAS Perusahaan Gas Negara Tbk. 1,180 1,220 1,190 1,215 35 117,888,500 142,190,503,500 8,334 405.000 1,220 J 5,302,700 1,215 T/B 4,115,200 22 PTBA Bukit Asam Tbk. 2,040 2,150 2,050 2,130 90 61,569,000 129,026,544,000 9,475 1,852.174 2,140 J 795,900 2,130 T/B 568,600 23 PWON Pakuwon Jati Tbk. 456 484 460 482 26 174,094,700 82,368,618,600 9,281 1,858.206 482 T/J 551,100 480 B 747,000 24 SCMA Surya Citra Media Tbk. 1,475 1,555 1,490 1,520 45 18,356,700 27,912,189,500 2,746 687.618 1,525 J 31,000 1,520 T/B 2,717,200 25 SMGR Semen Indonesia (Persero) Tbk. 11,200 11,275 10,775 10,950 -250 6,039,700 66,229,592,500 5,180 3,810.286 10,950 T/J 63,500 10,900 B 4,200 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,990 3,100 3,020 3,070 80 206,145,500 631,045,885,000 20,043 1,613.369 3,070 T/J 1,393,400 3,060 B 637,900 27 TPIA Chandra Asri Petrochemical Tbk. 8,400 8,475 8,375 8,450 50 2,569,900 21,667,730,000 510 1,954.141 8,450 T/J 900 8,425 B 400 28 UNTR United Tractors Tbk. 21,125 21,325 21,025 21,250 125 4,684,900 99,062,482,500 5,565 25,297.619 21,275 J 2,700 21,250 T/B 36,700 29 UNVR Unilever Indonesia Tbk. 7,750 7,850 7,700 7,725 -25 14,162,300 109,726,282,500 8,292 197,772.657 7,750 J 8,400 7,725 T/B 660,500 30 WIKA Wijaya Karya (Persero) Tbk. 1,395 1,485 1,400 1,470 75 123,403,100 178,147,659,500 11,384 377.841 1,475 J 1,853,300 1,470 T/B 6,709,800 Total 1,578,657,600 3,234,649,419,600 186,298 37,077,100 48,021,300 Jakarta, 16 November 2020 Trading Division