List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 26 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. 1,710 1,715 1,680 1,695 -15 7,321,200 12,409,249,000 2,894 2,067.073 1,700 J 207,500 1,695 T/B 53,700 2 ADRO Adaro Energy Tbk. 1,300 1,365 1,325 1,360 60 135,992,700 182,921,118,500 12,852 123.636 1,365 J 810,200 1,360 T/B 299,900 3 AKRA AKR Corporindo Tbk. 2,900 2,940 2,880 2,900 0 34,432,600 100,012,977,000 3,057 2,311.291 2,900 T/J 1,748,800 2,890 B 587,500 4 ANTM Aneka Tambang Tbk. 1,205 1,225 1,195 1,210 5 147,126,800 178,443,296,000 9,546 797.785 1,215 J 10,452,000 1,210 T/B 40,716,400 5 ASII Astra International Tbk. 5,550 5,675 5,500 5,650 100 89,572,000 502,943,782,500 14,432 4,040.418 5,650 T/J 1,842,100 5,625 B 2,937,800 6 BRPT Barito Pacific Tbk. 1,080 1,135 1,070 1,135 55 120,027,800 133,941,134,500 9,077 443.827 1,135 T/J 4,045,400 1,130 B 912,800 7 BTPS Bank BTPN Syariah Tbk. 4,340 4,390 4,250 4,270 -70 6,842,900 29,338,342,000 4,326 437.949 4,280 J 12,500 4,270 T/B 55,800 8 CPIN Charoen Pokphand Indonesia Tbk 6,425 6,625 6,425 6,625 200 4,883,800 32,068,270,000 2,730 30,172.610 6,625 T/J 301,400 6,600 B 31,700 9 CTRA Ciputra Development Tbk. 935 980 925 975 40 63,465,900 60,854,776,500 5,371 218.297 975 T/J 3,573,600 970 B 588,500 10 ERAA Erajaya Swasembada Tbk. 1,805 1,820 1,795 1,805 0 7,981,000 14,395,797,500 2,139 180.500 1,805 T/J 3,800 1,800 B 143,200 11 EXCL XL Axiata Tbk. 2,490 2,570 2,470 2,540 50 41,247,500 104,453,116,000 7,393 128.907 2,550 J 1,872,200 2,540 T/B 182,500 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,000 10,150 9,925 10,125 125 13,527,800 135,716,110,000 7,091 375.348 10,150 J 35,500 10,125 T/B 596,600 13 INCO Vale Indonesia Tbk. 4,600 4,650 4,600 4,630 30 5,239,100 24,228,233,000 2,560 1,889.796 4,630 T/J 377,500 4,620 B 321,500 14 INDF Indofood Sukses Makmur Tbk. 7,150 7,250 7,125 7,225 75 6,716,000 48,275,680,000 2,855 1,236.755 7,225 T/J 176,400 7,200 B 56,000 15 INTP Indocement Tunggal Prakarsa Tbk. 14,700 14,925 14,300 14,900 200 1,938,800 28,482,742,500 2,986 596.000 14,925 J 5,100 14,900 T/B 3,400 16 JPFA Japfa Comfeed Indonesia Tbk. 1,340 1,355 1,330 1,345 5 8,624,000 11,601,095,000 1,888 367.687 1,350 J 404,800 1,345 T/B 836,300 17 JSMR Jasa Marga (Persero) Tbk. 4,320 4,420 4,260 4,380 60 18,306,500 79,870,970,000 4,266 258.285 4,390 J 30,500 4,380 T/B 10,600 18 KLBF Kalbe Farma Tbk. 1,470 1,490 1,470 1,490 20 31,101,300 46,061,940,500 6,407 14,532.332 1,495 J 833,000 1,490 T/B 1,364,200 19 MDKA Merdeka Copper Gold Tbk. 1,815 1,895 1,820 1,890 75 123,129,000 228,466,861,000 10,150 492.839 1,890 T/J 1,912,000 1,885 B 373,000 20 MNCN Media Nusantara Citra Tbk. 1,045 1,110 1,045 1,060 15 263,620,500 282,559,946,000 9,404 117.778 1,065 J 1,887,300 1,060 T/B 2,535,500 21 PGAS Perusahaan Gas Negara Tbk. 1,415 1,430 1,405 1,430 15 50,964,700 72,517,034,500 6,826 476.667 1,435 J 2,790,300 1,430 T/B 1,666,100 22 PTBA Bukit Asam Tbk. 2,280 2,360 2,310 2,360 80 99,508,100 232,454,152,000 11,371 2,052.174 2,360 T/J 1,929,900 2,350 B 1,106,300 23 PWON Pakuwon Jati Tbk. 505 525 500 525 20 106,065,400 55,062,144,000 4,861 2,023.979 530 J 10,853,600 525 T/B 3,895,600 24 SCMA Surya Citra Media Tbk. 1,530 1,550 1,530 1,545 15 7,884,000 12,162,689,500 1,303 698.927 1,550 J 253,800 1,545 T/B 165,300 25 SMGR Semen Indonesia (Persero) Tbk. 11,900 12,000 11,675 11,925 25 3,719,300 44,140,287,500 2,560 4,149.558 11,950 J 2,300 11,925 T/B 339,300 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,280 3,480 3,280 3,470 190 374,185,400 1,275,534,468,000 35,354 1,823.580 3,480 J 5,960,000 3,470 T/B 14,447,200 27 TPIA Chandra Asri Petrochemical Tbk. 8,975 9,275 8,925 9,275 300 7,584,300 69,052,065,000 1,233 2,144.930 9,275 T/J 115,700 9,250 B 101,400 28 UNTR United Tractors Tbk. 24,225 24,925 23,925 24,500 275 8,537,900 208,187,985,000 7,320 29,166.667 24,500 T/J 31,300 24,325 B 200 29 UNVR Unilever Indonesia Tbk. 7,725 7,800 7,750 7,750 25 9,155,400 71,144,315,000 5,431 198,412.698 7,775 J 33,100 7,750 T/B 1,191,900 30 WIKA Wijaya Karya (Persero) Tbk. 1,565 1,600 1,550 1,585 20 35,484,800 55,896,269,000 5,794 407.400 1,590 J 402,400 1,585 T/B 221,600 Total 1,834,186,500 4,333,196,847,000 203,477 52,904,000 75,741,800 Jakarta, 26 November 2020 Trading Division