List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 02 December 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 ADRO Adaro Energy Tbk. 1,390 1,410 1,370 1,390 0 111,410,600 154,271,845,000 12,161 126.364 1,390 T/J 1,749,900 1,385 B 671,400 2 AKRA AKR Corporindo Tbk. 2,990 3,090 3,010 3,070 80 53,472,500 163,248,445,000 7,861 2,446.781 3,070 T/J 392,000 3,060 B 943,700 3 ANTM Aneka Tambang Tbk. 1,155 1,260 1,170 1,245 90 803,420,400 989,993,789,500 37,781 820.861 1,245 T/J 15,410,100 1,240 B 5,089,700 4 BRPT Barito Pacific Tbk. 1,085 1,125 1,070 1,120 35 100,966,400 111,265,936,500 7,632 437.962 1,120 T/J 204,900 1,115 B 130,700 5 BTPS Bank BTPN Syariah Tbk. 4,130 4,330 4,120 4,270 140 13,123,100 54,973,537,000 5,308 437.949 4,280 J 60,400 4,270 T/B 211,100 6 CPIN Charoen Pokphand Indonesia Tbk 6,325 6,500 6,300 6,450 125 14,546,700 93,295,797,500 6,401 29,375.598 6,450 T/J 29,600 6,425 B 74,300 7 EXCL XL Axiata Tbk. 2,450 2,500 2,410 2,460 10 110,992,200 272,179,480,000 12,911 124.847 2,460 T/J 338,000 2,450 B 1,089,400 8 ICBP Indofood CBP Sukses Makmur Tbk. 10,100 10,200 10,025 10,175 75 14,997,900 151,688,537,500 7,403 377.201 10,175 T/J 2,544,500 10,150 B 33,500 9 INCO Vale Indonesia Tbk. 4,650 4,900 4,650 4,890 240 34,792,400 168,105,722,000 9,257 1,995.918 4,890 T/J 501,900 4,880 B 78,700 10 INDF Indofood Sukses Makmur Tbk. 7,100 7,250 7,100 7,150 50 20,584,900 147,306,582,500 5,907 1,223.917 7,150 T/J 419,900 7,125 B 179,300 11 INKP Indah Kiat Pulp & Paper Tbk. 9,325 9,550 9,200 9,425 100 20,872,500 196,376,547,500 8,163 485.657 9,450 J 44,600 9,425 T/B 20,000 12 INTP Indocement Tunggal Prakarsa Tbk. 15,025 15,200 14,700 14,800 -225 6,103,800 90,707,107,500 7,011 592.000 14,825 J 1,700 14,800 T/B 13,700 13 JPFA Japfa Comfeed Indonesia Tbk. 1,380 1,450 1,380 1,450 70 25,678,700 36,520,558,500 4,167 396.391 1,455 J 343,400 1,450 T/B 2,956,700 14 KAEF Kimia Farma Tbk. 3,200 3,480 3,200 3,460 260 49,402,600 167,649,354,000 12,000 3,460.000 3,470 J 317,400 3,460 T/B 6,059,600 15 KLBF Kalbe Farma Tbk. 1,485 1,500 1,475 1,495 10 45,553,200 67,989,815,000 6,819 14,581.098 1,495 T/J 5,900 1,490 B 106,800 16 MDKA Merdeka Copper Gold Tbk. 1,860 1,965 1,885 1,960 100 137,723,300 267,443,042,500 10,807 511.093 1,960 T/J 2,442,000 1,955 B 100,500 17 MIKA Mitra Keluarga Karyasehat Tbk. 2,870 3,080 2,820 2,900 30 38,383,900 112,033,135,000 3,999 170.741 2,920 J 3,800 2,900 T/B 234,800 18 MNCN Media Nusantara Citra Tbk. 1,045 1,085 1,040 1,065 20 110,839,900 117,382,552,500 7,571 118.333 1,065 T/J 1,696,700 1,060 B 2,323,800 19 PGAS Perusahaan Gas Negara Tbk. 1,390 1,445 1,390 1,440 50 244,197,000 346,941,844,500 18,434 480.000 1,445 J 6,238,600 1,440 T/B 3,390,000 20 PTBA Bukit Asam Tbk. 2,430 2,470 2,420 2,450 20 64,008,000 156,004,770,000 10,518 2,130.435 2,450 T/J 586,900 2,440 B 393,100 21 PTPP PP (Persero) Tbk. 1,395 1,520 1,385 1,520 125 82,376,000 119,710,795,000 10,627 285.714 1,525 J 323,000 1,520 T/B 1,915,700 22 PWON Pakuwon Jati Tbk. 515 550 510 550 35 167,377,600 89,545,009,500 10,711 2,120.359 550 T/J 3,494,500 545 B 4,473,300 23 SCMA Surya Citra Media Tbk. 1,585 1,635 1,565 1,615 30 13,605,800 21,933,420,000 3,208 730.594 1,615 T/J 314,500 1,610 B 53,100 24 SMGR Semen Indonesia (Persero) Tbk. 12,000 12,000 11,775 11,950 -50 3,738,800 44,475,380,000 3,485 4,158.257 11,950 T/J 59,600 11,925 B 5,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,625 7,950 7,475 7,875 250 29,061,500 226,273,607,500 9,114 486.898 7,875 T/J 629,300 7,850 B 36,200 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,240 3,330 3,240 3,330 90 187,276,600 617,616,933,000 20,583 1,750.007 3,340 J 2,793,900 3,330 T/B 2,711,200 27 TPIA Chandra Asri Petrochemical Tbk. 9,500 9,725 9,525 9,675 175 5,324,500 51,252,900,000 1,274 2,237.434 9,700 J 43,900 9,675 T/B 7,900 28 UNTR United Tractors Tbk. 24,175 26,000 24,325 26,000 1,825 13,645,600 342,658,645,000 11,937 30,952.381 26,000 T/J 446,500 25,975 B 1,100 29 UNVR Unilever Indonesia Tbk. 7,700 7,725 7,625 7,650 -50 23,596,500 180,717,915,000 15,645 195,852.535 7,650 T/J 1,183,600 7,625 B 3,316,300 30 WIKA Wijaya Karya (Persero) Tbk. 1,675 1,890 1,680 1,855 180 77,017,300 136,194,372,500 16,737 476.799 1,855 T/J 3,213,400 1,850 B 161,600 Total 2,624,090,200 5,695,757,377,000 305,432 45,834,400 36,782,700 Jakarta, 02 December 2020 Trading Division