List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 29 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. 1,505 1,540 1,470 1,490 -15 99,547,900 149,209,419,500 14,652 135.455 1,490 T/J 856,200 1,485 B 815,600 2 AKRA AKR Corporindo Tbk. 3,310 3,380 3,250 3,270 -40 16,945,400 56,108,050,000 3,040 2,606.180 3,280 J 12,600 3,270 T/B 32,500 3 ANTM Aneka Tambang Tbk. 2,000 2,070 1,935 1,945 -55 739,754,900 1,478,088,272,000 95,518 1,282.389 1,950 J 1,233,900 1,945 T/B 7,601,700 4 BRPT Barito Pacific Tbk. 1,210 1,230 1,140 1,140 -70 85,851,400 101,659,858,000 7,701 445.783 1,140 T/J 1,005,400 1,135 B 961,800 5 BTPS Bank BTPN Syariah Tbk. 3,860 3,910 3,810 3,840 -20 8,583,900 33,234,693,000 3,656 393.846 3,840 T/J 89,000 3,830 B 6,700 6 CPIN Charoen Pokphand Indonesia Tbk 6,775 6,850 6,525 6,600 -175 7,087,700 47,077,837,500 3,122 30,058.751 6,600 T/J 55,000 6,575 B 133,600 7 EXCL XL Axiata Tbk. 2,810 2,920 2,810 2,850 40 81,822,400 234,986,844,000 12,370 144.640 2,860 J 446,700 2,850 T/B 1,305,000 8 ICBP Indofood CBP Sukses Makmur Tbk. 9,475 9,575 9,275 9,300 -175 18,237,100 171,103,767,500 14,447 344.764 9,325 J 49,200 9,300 T/B 454,500 9 INCO Vale Indonesia Tbk. 5,350 5,475 5,175 5,200 -150 21,764,600 115,377,182,500 9,662 2,122.449 5,200 T/J 346,200 5,175 B 238,200 10 INDF Indofood Sukses Makmur Tbk. 6,925 6,950 6,825 6,825 -100 7,869,500 53,900,687,500 4,540 1,168.284 6,850 J 189,900 6,825 T/B 121,300 11 INKP Indah Kiat Pulp & Paper Tbk. 11,025 11,225 10,500 10,675 -350 12,662,500 135,703,715,000 6,002 550.068 10,700 J 37,900 10,675 T/B 7,900 12 INTP Indocement Tunggal Prakarsa Tbk. 14,500 14,550 14,150 14,400 -100 1,989,300 28,509,842,500 2,794 576.000 14,400 T/J 53,500 14,325 B 10,400 13 JPFA Japfa Comfeed Indonesia Tbk. 1,580 1,605 1,515 1,530 -50 12,714,700 19,753,282,500 4,288 418.261 1,535 J 34,600 1,530 T/B 294,500 14 KAEF Kimia Farma Tbk. 4,180 4,360 4,130 4,260 80 13,142,100 55,661,136,000 5,694 4,260.000 4,270 J 37,100 4,260 T/B 16,344,800 15 KLBF Kalbe Farma Tbk. 1,500 1,505 1,475 1,490 -10 26,060,300 38,848,509,500 3,625 14,532.332 1,495 J 79,800 1,490 T/B 868,700 16 MDKA Merdeka Copper Gold Tbk. 2,570 2,650 2,480 2,500 -70 55,561,600 141,975,765,000 9,485 651.904 2,510 J 201,300 2,500 T/B 84,000 17 MIKA Mitra Keluarga Karyasehat Tbk. 2,800 2,840 2,730 2,770 -30 26,292,900 72,855,977,000 3,007 163.087 2,770 T/J 18,200 2,760 B 200 18 MNCN Media Nusantara Citra Tbk. 1,195 1,220 1,145 1,155 -40 70,767,000 82,567,587,000 7,089 128.333 1,160 J 1,010,400 1,155 T/B 482,600 19 PGAS Perusahaan Gas Negara Tbk. 1,770 1,810 1,720 1,725 -45 266,567,100 468,855,046,000 35,300 575.000 1,730 J 367,900 1,725 T/B 1,281,300 20 PTBA Bukit Asam Tbk. 2,850 2,940 2,840 2,890 40 64,321,200 185,722,697,000 17,708 2,513.043 2,900 J 903,800 2,890 T/B 818,800 21 PTPP PP (Persero) Tbk. 1,780 1,860 1,765 1,845 65 119,948,600 217,885,581,000 18,099 346.805 1,850 J 1,580,000 1,845 T/B 5,785,200 22 PWON Pakuwon Jati Tbk. 535 550 510 515 -20 109,721,800 57,339,121,000 9,314 1,985.427 520 J 1,880,000 515 T/B 2,559,700 23 SCMA Surya Citra Media Tbk. 2,270 2,330 2,170 2,240 -30 11,977,200 27,067,457,000 3,083 1,013.332 2,240 T/J 678,300 2,230 B 11,100 24 SMGR Semen Indonesia (Persero) Tbk. 12,550 12,750 12,550 12,575 25 2,617,200 33,106,225,000 2,477 4,375.739 12,600 J 9,300 12,550 B 4,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,600 10,725 10,000 10,225 -375 9,161,600 94,345,650,000 5,760 632.194 10,225 T/J 221,200 10,200 B 34,000 26 TLKM Telkom Indonesia (Persero) Tbk. 3,430 3,530 3,400 3,420 -10 184,525,500 639,591,192,000 24,240 1,797.304 3,430 J 1,203,800 3,420 T/B 452,500 27 TPIA Chandra Asri Petrochemical Tbk. 9,375 9,500 9,300 9,350 -25 2,556,000 23,930,402,500 945 2,162.275 9,350 T/J 57,400 9,325 B 5,700 28 UNTR United Tractors Tbk. 26,925 27,300 26,325 26,500 -425 2,587,300 68,970,905,000 4,382 31,547.619 26,500 T/J 16,100 26,475 B 8,700 29 UNVR Unilever Indonesia Tbk. 7,450 7,475 7,350 7,350 -100 8,044,100 59,466,337,500 8,313 188,172.043 7,375 J 26,100 7,350 T/B 390,600 30 WIKA Wijaya Karya (Persero) Tbk. 2,010 2,080 1,995 2,020 10 76,351,400 155,017,378,500 12,249 519.209 2,020 T/J 513,200 2,010 B 201,300 Total 2,165,034,200 5,047,920,418,500 352,562 13,214,000 41,317,400 Jakarta, 29 December 2020 Trading Division