List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 27 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. 1,695 1,700 1,650 1,660 -35 27,577,400 45,828,065,500 7,008 2,024.390 1,665 J 63,300 1,660 T/B 364,800 2 ADRO Adaro Energy Tbk. 1,360 1,410 1,375 1,390 30 163,284,800 227,340,835,500 15,012 126.364 1,395 J 3,805,200 1,390 T/B 1,032,400 3 AKRA AKR Corporindo Tbk. 2,900 2,930 2,890 2,900 0 47,401,500 137,601,503,000 4,742 2,311.291 2,910 J 190,100 2,900 T/B 296,900 4 ANTM Aneka Tambang Tbk. 1,210 1,250 1,215 1,230 20 308,954,300 380,546,789,500 12,721 810.971 1,230 T/J 13,552,300 1,225 B 859,900 5 ASII Astra International Tbk. 5,650 5,700 5,525 5,550 -100 98,376,500 549,736,160,000 21,854 3,968.907 5,575 J 66,400 5,550 T/B 6,106,900 6 BRPT Barito Pacific Tbk. 1,135 1,160 1,110 1,115 -20 106,980,500 121,150,693,500 10,033 436.007 1,120 J 157,000 1,115 T/B 1,889,900 7 BTPS Bank BTPN Syariah Tbk. 4,270 4,320 4,220 4,240 -30 5,545,900 23,594,992,000 3,191 434.872 4,240 T/J 351,000 4,230 B 70,000 8 CPIN Charoen Pokphand Indonesia Tbk 6,625 6,700 6,500 6,500 -125 11,818,400 77,183,880,000 5,526 29,603.316 6,500 T/J 90,600 6,475 B 498,900 9 CTRA Ciputra Development Tbk. 975 980 950 955 -20 54,714,300 52,431,722,000 4,915 213.819 960 J 1,297,800 955 T/B 2,743,900 10 ERAA Erajaya Swasembada Tbk. 1,805 1,810 1,760 1,785 -20 32,568,600 58,195,580,000 5,707 178.500 1,785 T/J 2,959,100 1,780 B 592,900 11 EXCL XL Axiata Tbk. 2,540 2,560 2,510 2,530 -10 44,053,700 111,650,599,000 7,490 128.399 2,540 J 614,500 2,530 T/B 6,113,400 12 ICBP Indofood CBP Sukses Makmur Tbk. 10,125 10,600 10,075 10,600 475 28,037,600 292,091,932,500 11,622 392.956 10,600 T/J 863,500 10,575 B 100,700 13 INCO Vale Indonesia Tbk. 4,630 4,730 4,630 4,680 50 17,321,700 81,147,216,000 4,988 1,910.204 4,690 J 265,800 4,680 T/B 106,900 14 INDF Indofood Sukses Makmur Tbk. 7,225 7,350 7,175 7,300 75 11,056,100 80,382,630,000 4,431 1,249.593 7,325 J 156,900 7,300 T/B 8,100 15 INTP Indocement Tunggal Prakarsa Tbk. 14,900 15,050 14,550 14,725 -175 4,846,500 71,185,260,000 4,759 589.000 14,750 J 38,600 14,725 T/B 359,300 16 JPFA Japfa Comfeed Indonesia Tbk. 1,345 1,415 1,355 1,385 40 27,907,600 38,733,570,000 3,966 378.622 1,390 J 208,700 1,385 T/B 84,400 17 JSMR Jasa Marga (Persero) Tbk. 4,380 4,430 4,310 4,400 20 12,034,700 52,677,442,000 4,418 259.464 4,400 T/J 428,200 4,390 B 63,400 18 KLBF Kalbe Farma Tbk. 1,490 1,500 1,480 1,480 -10 40,326,700 59,904,709,500 6,983 14,434.800 1,485 J 32,900 1,480 T/B 821,500 19 MDKA Merdeka Copper Gold Tbk. 1,890 1,975 1,900 1,965 75 192,902,600 376,235,355,500 17,109 512.397 1,965 T/J 10,611,700 1,960 B 1,176,400 20 MNCN Media Nusantara Citra Tbk. 1,060 1,070 1,045 1,060 0 85,388,900 90,283,180,500 4,363 117.778 1,065 J 1,716,600 1,060 T/B 2,116,400 21 PGAS Perusahaan Gas Negara Tbk. 1,430 1,500 1,420 1,490 60 220,098,800 323,687,575,000 15,741 496.667 1,490 T/J 5,148,600 1,485 B 2,153,500 22 PTBA Bukit Asam Tbk. 2,360 2,420 2,360 2,410 50 61,249,600 146,727,070,000 12,433 2,095.652 2,420 J 4,044,400 2,410 T/B 153,200 23 PWON Pakuwon Jati Tbk. 525 535 515 520 -5 60,642,300 31,891,985,000 12,305 2,004.703 525 J 1,824,300 520 T/B 675,900 24 SCMA Surya Citra Media Tbk. 1,545 1,675 1,540 1,630 85 27,388,600 44,299,917,500 4,019 737.380 1,630 T/J 371,800 1,625 B 115,600 25 SMGR Semen Indonesia (Persero) Tbk. 11,925 12,000 11,850 11,925 0 7,046,100 84,047,250,000 2,113 4,149.558 11,975 J 3,000 11,925 T/B 216,700 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,470 3,500 3,420 3,460 -10 163,651,600 566,722,930,000 24,672 1,818.325 3,470 J 1,549,100 3,460 T/B 940,600 27 TPIA Chandra Asri Petrochemical Tbk. 9,275 9,375 9,100 9,250 -25 4,190,800 38,576,552,500 1,659 2,139.149 9,250 T/J 144,000 9,200 B 52,700 28 UNTR United Tractors Tbk. 24,500 24,925 24,025 24,725 225 5,135,800 126,013,600,000 5,188 29,434.524 24,725 T/J 166,000 24,700 B 16,100 29 UNVR Unilever Indonesia Tbk. 7,750 7,800 7,725 7,750 0 17,354,300 134,493,515,000 10,872 198,412.698 7,750 T/J 448,500 7,725 B 3,724,800 30 WIKA Wijaya Karya (Persero) Tbk. 1,585 1,705 1,580 1,695 110 54,926,200 90,402,054,000 7,663 435.673 1,700 J 282,400 1,695 T/B 214,800 Total 1,942,782,400 4,514,764,565,000 257,503 51,452,300 33,670,900 Jakarta, 27 November 2020 Trading Division