List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 19 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. 1,745 1,745 1,690 1,690 -55 11,616,500 19,765,413,000 5,169 2,060.976 1,695 J 17,300 1,690 T/B 258,800 2 ADRO Adaro Energy Tbk. 1,190 1,255 1,180 1,240 50 221,812,500 272,349,492,500 15,505 112.727 1,240 T/J 4,204,600 1,235 B 768,000 3 AKRA AKR Corporindo Tbk. 2,810 2,910 2,790 2,910 100 41,721,500 118,389,906,000 4,428 2,319.261 2,920 J 341,300 2,910 T/B 305,200 4 ANTM Aneka Tambang Tbk. 1,240 1,245 1,220 1,235 -5 286,394,100 352,416,519,000 18,478 814.268 1,235 T/J 3,055,600 1,230 B 3,727,800 5 ASII Astra International Tbk. 5,775 5,775 5,725 5,725 -50 35,427,800 203,208,155,000 9,495 4,094.052 5,750 J 213,000 5,725 T/B 519,000 6 BRPT Barito Pacific Tbk. 960 970 950 960 0 49,935,600 47,874,250,000 5,589 375.396 960 T/J 124,000 955 B 758,700 7 BTPS Bank BTPN Syariah Tbk. 4,230 4,320 4,160 4,210 -20 5,518,700 23,403,481,000 5,083 431.795 4,210 T/J 40,700 4,200 B 124,100 8 CPIN Charoen Pokphand Indonesia Tbk 6,525 6,525 6,400 6,400 -125 6,243,000 40,278,497,500 4,281 29,147.880 6,425 J 115,900 6,400 T/B 1,474,600 9 CTRA Ciputra Development Tbk. 915 925 905 910 -5 51,525,900 47,008,522,500 4,899 203.744 910 T/J 88,000 905 B 1,208,200 10 ERAA Erajaya Swasembada Tbk. 1,805 1,830 1,790 1,805 0 17,163,700 30,988,975,000 4,375 180.500 1,805 T/J 253,300 1,800 B 70,600 11 EXCL XL Axiata Tbk. 2,300 2,320 2,280 2,300 0 18,962,300 43,647,756,000 4,356 116.727 2,310 J 728,700 2,300 T/B 611,800 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,275 10,400 10,150 10,350 75 7,159,300 73,442,057,500 6,279 383.689 10,375 J 253,600 10,350 T/B 1,600 13 INCO Vale Indonesia Tbk. 4,670 4,730 4,650 4,690 20 10,262,000 48,124,982,000 3,568 1,914.286 4,690 T/J 313,000 4,680 B 350,300 14 INDF Indofood Sukses Makmur Tbk. 7,350 7,375 7,250 7,275 -75 8,422,500 61,452,552,500 4,996 1,245.314 7,300 J 52,000 7,275 T/B 235,600 15 INTP Indocement Tunggal Prakarsa Tbk. 14,150 14,275 14,100 14,100 -50 1,770,900 25,072,152,500 2,692 564.000 14,100 T/J 14,900 14,075 B 6,400 16 JPFA Japfa Comfeed Indonesia Tbk. 1,285 1,320 1,275 1,275 -10 42,255,800 54,662,966,000 4,641 348.551 1,275 T/J 4,265,900 1,270 B 793,000 17 JSMR Jasa Marga (Persero) Tbk. 4,410 4,400 4,370 4,380 -30 7,566,100 33,170,794,000 2,245 258.285 4,390 J 186,300 4,380 T/B 90,800 18 KLBF Kalbe Farma Tbk. 1,505 1,510 1,495 1,495 -10 33,518,700 50,281,714,500 4,875 14,581.098 1,500 J 234,600 1,495 T/B 2,520,700 19 MDKA Merdeka Copper Gold Tbk. 1,905 1,910 1,875 1,895 -10 84,485,800 160,414,060,500 8,003 494.143 1,895 T/J 94,200 1,890 B 458,900 20 MNCN Media Nusantara Citra Tbk. 925 935 915 920 -5 57,317,200 53,007,994,000 3,884 102.222 925 J 364,400 920 T/B 985,800 21 PGAS Perusahaan Gas Negara Tbk. 1,365 1,385 1,335 1,355 -10 197,300,700 268,128,023,500 15,352 451.667 1,355 T/J 38,000 1,350 B 8,023,900 22 PTBA Bukit Asam Tbk. 2,110 2,240 2,100 2,230 120 132,673,300 292,432,780,000 17,820 1,939.130 2,230 T/J 232,300 2,220 B 967,600 23 PWON Pakuwon Jati Tbk. 494 510 488 505 11 158,149,200 79,053,764,500 8,820 1,946.875 510 J 7,674,900 505 T/B 1,025,500 24 SCMA Surya Citra Media Tbk. 1,510 1,535 1,490 1,495 -15 11,601,800 17,618,428,500 1,290 676.308 1,500 J 100 1,495 T/B 54,400 25 SMGR Semen Indonesia (Persero) Tbk. 11,150 11,275 10,975 11,150 0 3,866,900 43,294,817,500 2,618 3,879.880 11,200 J 2,200 11,150 T/B 9,000 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,180 3,220 3,140 3,170 -10 185,558,800 590,530,457,000 19,605 1,665.922 3,180 J 1,289,700 3,170 T/B 1,941,000 27 TPIA Chandra Asri Petrochemical Tbk. 8,700 8,700 8,625 8,675 -25 2,824,200 24,485,077,500 691 2,006.175 8,675 T/J 3,500 8,650 B 2,000 28 UNTR United Tractors Tbk. 21,000 21,875 20,750 21,500 500 10,791,700 232,086,217,500 11,195 25,595.238 21,575 J 200 21,500 T/B 236,000 29 UNVR Unilever Indonesia Tbk. 7,800 7,850 7,750 7,775 -25 12,509,800 97,370,137,500 8,397 199,052.739 7,800 J 49,400 7,775 T/B 246,900 30 WIKA Wijaya Karya (Persero) Tbk. 1,460 1,480 1,455 1,470 10 40,052,300 58,740,944,500 4,372 377.841 1,475 J 548,600 1,470 T/B 448,200 Total 1,754,408,600 3,462,700,889,000 213,001 24,800,200 28,224,400 Jakarta, 19 November 2020 Trading Division