List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 24 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. 1,680 1,730 1,690 1,725 45 24,219,100 41,507,083,500 6,347 2,103.659 1,725 T/J 552,900 1,720 B 53,600 2 ADRO Adaro Energy Tbk. 1,290 1,335 1,290 1,300 10 159,576,400 209,348,963,500 16,684 118.182 1,305 J 709,300 1,300 T/B 1,140,400 3 AKRA AKR Corporindo Tbk. 2,940 2,990 2,930 2,930 -10 46,258,700 136,822,806,000 4,140 2,335.201 2,930 T/J 975,700 2,920 B 826,200 4 ANTM Aneka Tambang Tbk. 1,255 1,255 1,220 1,235 -20 351,292,500 433,989,701,000 17,927 814.268 1,235 T/J 12,249,700 1,230 B 5,212,700 5 ASII Astra International Tbk. 5,800 5,875 5,800 5,800 0 33,117,500 192,790,957,500 9,007 4,147.686 5,825 J 560,500 5,800 T/B 460,200 6 BRPT Barito Pacific Tbk. 1,045 1,105 1,020 1,085 40 232,125,100 248,063,897,500 16,717 424.276 1,085 T/J 613,100 1,080 B 929,400 7 BTPS Bank BTPN Syariah Tbk. 4,260 4,310 4,250 4,280 20 5,688,500 24,318,452,000 3,747 438.974 4,280 T/J 72,600 4,270 B 21,100 8 CPIN Charoen Pokphand Indonesia Tbk 6,450 6,600 6,475 6,600 150 6,134,900 40,246,322,500 3,038 30,058.751 6,625 J 301,800 6,600 T/B 31,900 9 CTRA Ciputra Development Tbk. 905 925 905 915 10 31,397,900 28,733,288,500 3,689 204.863 920 J 1,265,000 915 T/B 2,954,700 10 ERAA Erajaya Swasembada Tbk. 1,815 1,865 1,815 1,825 10 39,196,800 72,048,889,000 6,875 182.500 1,825 T/J 1,672,800 1,820 B 403,300 11 EXCL XL Axiata Tbk. 2,430 2,600 2,460 2,500 70 78,027,200 195,746,574,000 13,112 126.877 2,500 T/J 75,200 2,490 B 385,200 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,200 10,250 10,100 10,125 -75 8,640,800 87,537,625,000 7,983 375.348 10,150 J 3,000 10,125 T/B 135,600 13 INCO Vale Indonesia Tbk. 4,660 4,680 4,590 4,620 -40 17,880,700 82,690,551,000 5,081 1,885.714 4,630 J 16,700 4,620 T/B 436,200 14 INDF Indofood Sukses Makmur Tbk. 7,275 7,350 7,225 7,250 -25 9,553,000 69,470,110,000 4,606 1,241.035 7,275 J 34,400 7,250 T/B 162,800 15 INTP Indocement Tunggal Prakarsa Tbk. 15,475 15,500 15,025 15,150 -325 4,000,500 60,613,835,000 4,846 606.000 15,150 T/J 1,300 15,125 B 11,300 16 JPFA Japfa Comfeed Indonesia Tbk. 1,290 1,320 1,300 1,320 30 19,097,600 25,057,169,000 3,366 360.853 1,325 J 1,636,000 1,320 T/B 1,007,100 17 JSMR Jasa Marga (Persero) Tbk. 4,350 4,590 4,480 4,520 170 19,283,800 87,294,520,000 6,142 266.541 4,520 T/J 756,300 4,510 B 193,400 18 KLBF Kalbe Farma Tbk. 1,495 1,505 1,480 1,485 -10 55,053,900 81,923,274,000 9,405 14,483.566 1,490 J 60,600 1,485 T/B 315,600 19 MDKA Merdeka Copper Gold Tbk. 1,885 1,850 1,815 1,830 -55 104,964,700 192,133,063,000 14,722 477.194 1,835 J 25,800 1,830 T/B 6,265,800 20 MNCN Media Nusantara Citra Tbk. 985 1,045 985 1,040 55 326,822,900 331,506,976,000 17,995 115.556 1,045 J 2,860,000 1,040 T/B 186,400 21 PGAS Perusahaan Gas Negara Tbk. 1,425 1,455 1,425 1,440 15 121,087,300 174,246,779,500 11,222 480.000 1,445 J 2,392,400 1,440 T/B 936,400 22 PTBA Bukit Asam Tbk. 2,280 2,340 2,280 2,280 0 88,378,800 204,137,108,000 16,435 1,982.609 2,290 J 767,900 2,280 T/B 2,538,800 23 PWON Pakuwon Jati Tbk. 515 530 515 530 15 83,436,000 43,692,769,500 5,753 2,043.255 530 T/J 4,789,500 525 B 1,526,200 24 SCMA Surya Citra Media Tbk. 1,490 1,550 1,490 1,530 40 18,089,400 27,574,487,000 3,891 692.142 1,535 J 1,156,900 1,530 T/B 69,400 25 SMGR Semen Indonesia (Persero) Tbk. 12,100 12,125 11,725 11,725 -375 6,988,900 82,658,022,500 6,226 4,079.964 11,775 J 2,000 11,725 T/B 294,200 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,320 3,380 3,330 3,350 30 207,503,900 696,319,208,000 21,842 1,760.517 3,350 T/J 2,072,700 3,340 B 4,622,500 27 TPIA Chandra Asri Petrochemical Tbk. 8,775 8,900 8,800 8,875 100 2,592,300 22,997,852,500 456 2,052.426 8,900 J 60,100 8,875 T/B 800 28 UNTR United Tractors Tbk. 22,100 22,850 22,100 22,425 325 5,378,800 120,717,975,000 5,563 26,696.429 22,450 J 100 22,425 T/B 86,700 29 UNVR Unilever Indonesia Tbk. 7,825 7,900 7,850 7,850 25 13,733,400 108,150,317,500 7,858 200,972.862 7,875 J 69,400 7,850 T/B 1,045,300 30 WIKA Wijaya Karya (Persero) Tbk. 1,470 1,545 1,460 1,505 35 72,025,900 108,287,947,000 11,289 386.837 1,505 T/J 1,265,500 1,500 B 1,678,800 Total 2,191,547,200 4,230,626,524,500 265,964 37,019,200 33,932,000 Jakarta, 24 November 2020 Trading Division