List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 04 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. 1,375 1,460 1,360 1,435 60 403,854,300 572,667,468,500 31,493 130.455 1,435 T/J 1,993,300 1,430 B 2,546,500 2 AKRA AKR Corporindo Tbk. 3,090 3,120 3,020 3,110 20 35,202,100 107,964,928,000 5,932 2,478.660 3,120 J 987,900 3,110 T/B 206,900 3 ANTM Aneka Tambang Tbk. 1,255 1,270 1,235 1,245 -10 155,578,400 194,239,122,500 10,722 820.861 1,245 T/J 5,836,400 1,240 B 3,610,300 4 BRPT Barito Pacific Tbk. 1,125 1,125 1,105 1,120 -5 36,577,900 40,802,400,500 2,851 437.962 1,120 T/J 275,300 1,115 B 141,500 5 BTPS Bank BTPN Syariah Tbk. 4,220 4,250 4,120 4,170 -50 9,926,300 41,657,023,000 3,839 427.692 4,170 T/J 987,600 4,160 B 88,900 6 CPIN Charoen Pokphand Indonesia Tbk 6,325 6,425 6,300 6,375 50 5,541,200 35,333,670,000 4,095 29,034.021 6,400 J 25,700 6,375 T/B 5,300 7 EXCL XL Axiata Tbk. 2,420 2,480 2,380 2,450 30 83,546,400 204,637,413,000 9,088 124.339 2,460 J 1,016,200 2,450 T/B 12,104,100 8 ICBP Indofood CBP Sukses Makmur Tbk. 10,025 10,025 9,950 9,950 -75 16,025,500 159,865,610,000 8,839 368.860 9,975 J 438,700 9,950 T/B 1,091,900 9 INCO Vale Indonesia Tbk. 4,970 5,000 4,930 4,970 0 11,642,200 57,890,137,000 3,309 2,028.571 4,980 J 2,744,300 4,970 T/B 2,600 10 INDF Indofood Sukses Makmur Tbk. 7,050 7,100 7,000 7,025 -25 7,084,500 49,888,615,000 4,296 1,202.520 7,050 J 368,600 7,025 T/B 1,786,300 11 INKP Indah Kiat Pulp & Paper Tbk. 9,350 9,675 9,200 9,525 175 20,815,300 197,787,222,500 7,371 490.810 9,550 J 298,600 9,525 T/B 294,500 12 INTP Indocement Tunggal Prakarsa Tbk. 14,550 14,650 14,200 14,300 -250 5,212,900 74,745,182,500 6,906 572.000 14,325 J 3,700 14,300 T/B 41,000 13 JPFA Japfa Comfeed Indonesia Tbk. 1,435 1,430 1,405 1,430 -5 12,238,900 17,325,696,000 2,444 390.924 1,430 T/J 229,600 1,420 B 288,200 14 KAEF Kimia Farma Tbk. 3,500 3,710 3,510 3,550 50 82,297,700 296,606,238,000 20,975 3,550.000 3,560 J 221,700 3,550 T/B 205,100 15 KLBF Kalbe Farma Tbk. 1,465 1,490 1,455 1,475 10 33,404,600 49,277,221,500 4,668 14,386.033 1,480 J 322,200 1,475 T/B 543,500 16 MDKA Merdeka Copper Gold Tbk. 1,995 2,010 1,970 2,000 5 60,856,300 121,308,128,500 5,437 521.523 2,000 T/J 2,258,400 1,995 B 13,900 17 MIKA Mitra Keluarga Karyasehat Tbk. 2,800 2,800 2,650 2,690 -110 23,990,800 64,746,547,000 3,339 158.377 2,690 T/J 622,600 2,680 B 7,700 18 MNCN Media Nusantara Citra Tbk. 1,075 1,080 1,055 1,070 -5 65,209,300 69,351,421,000 3,909 118.889 1,075 J 799,600 1,070 T/B 75,100 19 PGAS Perusahaan Gas Negara Tbk. 1,455 1,465 1,430 1,450 -5 104,147,200 150,856,302,500 10,671 483.333 1,450 T/J 2,081,800 1,445 B 551,500 20 PTBA Bukit Asam Tbk. 2,440 2,500 2,430 2,480 40 64,010,900 157,916,189,000 10,003 2,156.522 2,480 T/J 1,777,300 2,470 B 1,235,600 21 PTPP PP (Persero) Tbk. 1,595 1,645 1,565 1,600 5 72,722,000 116,247,962,000 7,069 300.752 1,600 T/J 382,800 1,595 B 182,000 22 PWON Pakuwon Jati Tbk. 535 535 510 525 -10 95,690,000 49,758,579,000 6,342 2,023.979 525 T/J 4,042,800 520 B 5,775,700 23 SCMA Surya Citra Media Tbk. 1,620 1,650 1,605 1,620 0 11,122,300 18,108,022,000 2,960 732.856 1,625 J 295,200 1,620 T/B 3,500 24 SMGR Semen Indonesia (Persero) Tbk. 12,000 12,000 11,600 11,675 -325 3,230,000 37,817,090,000 3,200 4,062.565 11,700 J 5,800 11,675 T/B 73,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,850 8,625 7,650 8,600 750 38,439,100 317,904,925,000 12,832 531.723 8,600 T/J 514,700 8,575 B 53,300 26 TLKM Telkom Indonesia (Persero) Tbk. 3,300 3,280 3,210 3,250 -50 170,418,900 552,885,836,000 26,143 1,707.964 3,250 T/J 3,875,000 3,240 B 1,853,600 27 TPIA Chandra Asri Petrochemical Tbk. 9,750 9,775 9,675 9,750 0 3,843,000 37,342,047,500 1,073 2,254.778 9,775 J 110,100 9,750 T/B 36,000 28 UNTR United Tractors Tbk. 26,100 26,700 26,100 26,500 400 6,416,700 169,873,075,000 6,537 31,547.619 26,500 T/J 136,600 26,475 B 4,600 29 UNVR Unilever Indonesia Tbk. 7,550 7,650 7,575 7,600 50 10,334,600 78,701,887,500 7,006 194,572.453 7,625 J 115,000 7,600 T/B 440,500 30 WIKA Wijaya Karya (Persero) Tbk. 1,875 1,910 1,790 1,825 -50 55,890,000 103,116,996,000 11,175 469.088 1,830 J 92,300 1,825 T/B 623,100 Total 1,705,269,300 4,146,622,956,000 244,524 32,859,800 33,885,700 Jakarta, 04 December 2020 Trading Division