List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 03 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 1,430 1,375 1,375 -15 147,801,800 206,785,407,000 11,440 125.000 1,380 J 1,062,200 1,375 T/B 1,672,700 2 AKRA AKR Corporindo Tbk. 3,070 3,100 3,060 3,090 20 42,375,400 130,464,407,000 5,063 2,462.720 3,090 T/J 575,300 3,080 B 769,800 3 ANTM Aneka Tambang Tbk. 1,245 1,300 1,235 1,255 10 615,002,200 781,129,018,000 33,468 827.454 1,260 J 9,964,400 1,255 T/B 28,845,900 4 BRPT Barito Pacific Tbk. 1,120 1,140 1,105 1,125 5 76,173,100 85,459,261,500 6,159 439.917 1,125 T/J 617,500 1,120 B 83,800 5 BTPS Bank BTPN Syariah Tbk. 4,270 4,300 4,190 4,220 -50 12,576,400 53,222,805,000 3,680 432.821 4,220 T/J 114,300 4,210 B 208,300 6 CPIN Charoen Pokphand Indonesia Tbk 6,450 6,475 6,300 6,325 -125 8,502,400 54,079,522,500 5,915 28,806.303 6,350 J 12,300 6,325 T/B 115,900 7 EXCL XL Axiata Tbk. 2,460 2,470 2,410 2,420 -40 66,043,400 160,435,826,000 9,879 122.817 2,430 J 375,800 2,420 T/B 759,600 8 ICBP Indofood CBP Sukses Makmur Tbk. 10,175 10,225 10,025 10,025 -150 15,979,900 161,199,475,000 8,955 371.640 10,050 J 97,500 10,025 T/B 1,442,300 9 INCO Vale Indonesia Tbk. 4,890 5,125 4,890 4,970 80 33,930,400 170,223,041,000 9,817 2,028.571 4,970 T/J 86,700 4,960 B 160,400 10 INDF Indofood Sukses Makmur Tbk. 7,150 7,275 7,050 7,050 -100 17,398,300 123,940,172,500 7,221 1,206.799 7,075 J 4,100 7,050 T/B 1,900,000 11 INKP Indah Kiat Pulp & Paper Tbk. 9,425 9,550 9,325 9,350 -75 7,882,900 74,029,780,000 4,057 481.792 9,375 J 19,400 9,350 T/B 245,100 12 INTP Indocement Tunggal Prakarsa Tbk. 14,800 14,900 14,475 14,550 -250 6,181,300 90,353,642,500 6,702 582.000 14,575 J 21,600 14,550 T/B 54,400 13 JPFA Japfa Comfeed Indonesia Tbk. 1,450 1,460 1,425 1,435 -15 17,138,300 24,611,833,000 3,090 392.291 1,440 J 683,700 1,435 T/B 1,495,100 14 KAEF Kimia Farma Tbk. 3,460 3,640 3,410 3,500 40 63,591,600 224,679,601,000 21,829 3,500.000 3,500 T/J 643,800 3,490 B 238,500 15 KLBF Kalbe Farma Tbk. 1,495 1,505 1,455 1,465 -30 71,615,300 105,368,035,000 13,114 14,288.501 1,470 J 408,100 1,465 T/B 313,500 16 MDKA Merdeka Copper Gold Tbk. 1,960 2,000 1,955 1,995 35 134,647,300 267,533,444,500 11,347 520.219 2,000 J 4,274,500 1,995 T/B 19,355,200 17 MIKA Mitra Keluarga Karyasehat Tbk. 2,900 2,950 2,760 2,800 -100 19,301,100 54,393,751,000 2,844 164.853 2,800 T/J 52,700 2,790 B 36,200 18 MNCN Media Nusantara Citra Tbk. 1,065 1,110 1,060 1,075 10 122,168,200 132,264,659,500 7,450 119.444 1,075 T/J 59,200 1,070 B 1,400,800 19 PGAS Perusahaan Gas Negara Tbk. 1,440 1,485 1,450 1,455 15 210,592,200 309,073,621,500 19,608 485.000 1,455 T/J 10,900 1,450 B 3,136,300 20 PTBA Bukit Asam Tbk. 2,450 2,510 2,440 2,440 -10 61,766,600 152,317,468,000 12,170 2,121.739 2,450 J 714,100 2,440 T/B 1,089,700 21 PTPP PP (Persero) Tbk. 1,520 1,680 1,540 1,595 75 91,058,100 146,573,853,500 10,841 299.812 1,600 J 173,400 1,595 T/B 683,900 22 PWON Pakuwon Jati Tbk. 550 560 530 535 -15 105,299,200 56,792,167,000 8,483 2,062.531 535 T/J 3,019,900 530 B 7,702,200 23 SCMA Surya Citra Media Tbk. 1,615 1,635 1,605 1,620 5 10,871,800 17,594,218,000 1,729 732.856 1,620 T/J 416,500 1,615 B 7,000 24 SMGR Semen Indonesia (Persero) Tbk. 11,950 12,000 11,800 12,000 50 3,309,800 39,631,602,500 2,455 4,175.656 12,000 T/J 177,300 11,975 B 2,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,875 8,025 7,800 7,850 -25 15,871,000 125,255,432,500 4,992 485.352 7,875 J 200,000 7,850 T/B 136,800 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,330 3,360 3,280 3,300 -30 121,434,200 402,076,375,000 19,963 1,734.241 3,300 T/J 1,986,200 3,290 B 1,325,700 27 TPIA Chandra Asri Petrochemical Tbk. 9,675 9,875 9,675 9,750 75 2,979,100 28,985,415,000 675 2,254.778 9,750 T/J 120,600 9,725 B 16,400 28 UNTR United Tractors Tbk. 26,000 26,850 25,675 26,100 100 9,510,300 249,194,232,500 9,292 31,071.429 26,100 T/J 300 26,075 B 200 29 UNVR Unilever Indonesia Tbk. 7,650 7,675 7,525 7,550 -100 30,312,300 229,682,215,000 20,769 193,292.371 7,575 J 371,300 7,550 T/B 448,700 30 WIKA Wijaya Karya (Persero) Tbk. 1,855 1,950 1,855 1,875 20 75,243,400 143,516,091,000 13,710 481.939 1,880 J 92,700 1,875 T/B 218,700 Total 2,216,557,300 4,800,866,373,500 296,717 26,356,300 73,865,100 Jakarta, 03 December 2020 Trading Division