List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 26 January 2021 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. --MO1XDCU10000A121------------ 1,295 1,335 1,230 1,260 -35 138,670,800 177,341,854,500 19,892 114.545 1,265 J 563,900 1,260 T/B 218,500 2 AKRA AKR Corporindo Tbk. --MO1X3XM40000A112------------ 3,050 3,060 2,860 2,940 -110 35,954,000 107,077,087,000 7,840 2,343.171 2,950 J 80,800 2,940 T/B 130,400 3 ANTM Aneka Tambang Tbk. --MO1SDWV00000B146------------ 2,870 2,930 2,670 2,670 -200 786,819,300 2,197,544,921,000 119,493 1,760.401 2,670 T/J 15,259,300 0 B 0 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 985 1,075 940 1,060 75 92,580,000 96,804,164,500 8,670 414.500 1,060 T/J 170,700 1,055 B 429,400 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM30000G111------------ 3,470 3,490 3,300 3,340 -130 17,476,700 58,882,259,000 7,843 342.564 3,340 T/J 646,200 3,330 B 25,400 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,350 6,400 6,150 6,200 -150 11,080,000 69,202,287,500 3,882 28,237.009 6,200 T/J 17,200 6,175 B 82,500 7 EXCL XL Axiata Tbk. --MO1XDTM40000J321------------ 2,400 2,440 2,270 2,290 -110 49,666,000 115,977,915,000 9,630 116.219 2,300 J 53,600 2,290 T/B 3,701,700 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAFA0000D222------------ 9,500 9,700 9,400 9,500 0 13,587,300 129,944,372,500 8,906 352.178 9,500 T/J 178,200 9,475 B 61,600 9 INCO Vale Indonesia Tbk. --MO1SN5M20000B146------------ 6,350 6,575 6,025 6,150 -200 29,133,900 182,570,900,000 14,051 2,510.204 6,150 T/J 376,000 6,125 B 378,600 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ20000D222------------ 6,625 6,725 6,550 6,575 -50 12,599,500 83,694,480,000 5,139 1,125.490 6,600 J 100 6,575 T/B 303,000 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDFM60000B152------------ 13,400 13,625 12,775 12,800 -600 10,798,000 140,917,655,000 5,678 659.566 12,800 T/J 561,300 12,775 B 8,000 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNTUD0000B121------------ 15,200 15,475 14,875 15,250 50 4,387,600 66,550,290,000 3,274 610.000 15,275 J 134,700 15,250 T/B 342,000 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1SDCM10000D231------------ 1,620 1,630 1,510 1,510 -110 61,141,000 95,216,341,500 12,931 412.794 1,510 T/J 3,445,500 0 B 0 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 4,160 4,150 3,870 3,870 -290 45,177,600 176,840,936,000 15,353 3,870.000 3,870 T/J 3,919,000 0 B 0 15 KLBF Kalbe Farma Tbk. --MO1XNAQA0000F211------------ 1,605 1,620 1,535 1,545 -60 79,451,300 124,913,971,000 10,211 15,068.760 1,545 T/J 226,600 1,540 B 357,300 16 MDKA Merdeka Copper Gold Tbk. --MO2X3QM20000B143------------ 2,420 2,550 2,410 2,490 70 64,872,800 161,067,133,000 16,226 649.296 2,490 T/J 5,388,100 2,480 B 224,500 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,650 2,790 2,600 2,760 110 57,222,300 154,780,458,000 9,037 162.498 2,760 T/J 805,500 2,750 B 7,900 18 MNCN Media Nusantara Citra Tbk. --MO1SDCMK0000E612------------ 1,140 1,175 1,100 1,120 -20 48,509,800 55,144,958,000 5,215 124.444 1,125 J 511,000 1,120 T/B 84,300 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXB0000A112-----C------ 1,620 1,660 1,510 1,535 -85 220,785,000 346,417,186,500 28,395 511.667 1,540 J 541,200 1,535 T/B 3,074,400 20 PTBA Bukit Asam Tbk. --MO1XDPXG0000A121------------ 2,700 2,780 2,600 2,760 60 78,348,700 211,257,218,000 20,322 2,400.000 2,760 T/J 1,650,100 2,750 B 91,400 21 PTPP PP (Persero) Tbk. --MO1SAVV10000J211------------ 1,810 1,855 1,685 1,685 -125 90,927,400 159,601,902,500 14,657 316.729 1,685 T/J 21,450,100 0 B 0 22 PWON Pakuwon Jati Tbk. --MO1X3PMD0000H111------------ 515 520 480 486 -29 155,964,000 77,464,559,500 13,755 1,873.627 488 J 974,400 486 T/B 866,400 23 SCMA Surya Citra Media Tbk. --MO1S75MD0000E612------------ 2,360 2,350 2,200 2,200 -160 42,168,100 93,331,376,000 3,473 995.236 2,200 T/J 5,127,100 0 B 0 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 11,775 11,900 11,650 11,750 -25 3,703,300 43,590,472,500 2,921 4,088.663 11,775 J 2,800 11,750 T/B 2,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 13,750 13,950 12,800 12,800 -950 9,656,400 126,685,272,500 7,080 791.402 12,800 T/J 21,600 0 B 0 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWN0000J312------------ 3,370 3,390 3,260 3,260 -110 111,414,500 368,529,233,000 25,938 1,713.220 3,260 T/J 667,500 3,250 B 3,830,900 27 TPIA Chandra Asri Petrochemical Tbk. --U-2K34F00000B111------------ 10,200 10,450 10,200 10,350 150 8,538,100 88,489,117,500 2,094 2,393.534 10,350 T/J 33,600 10,325 B 300 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 24,250 25,150 23,500 23,950 -300 7,471,100 180,750,120,000 8,679 28,511.905 23,975 J 3,300 23,950 T/B 222,000 29 UNVR Unilever Indonesia Tbk. --MO1XNAQD0000D421------------ 7,250 7,475 7,175 7,250 0 17,948,000 131,054,832,500 8,801 185,611.879 7,275 J 10,900 7,250 T/B 535,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V10000J211------------ 1,835 1,945 1,710 1,715 -120 110,745,700 200,170,263,500 24,535 440.814 1,720 J 195,800 1,715 T/B 1,389,800 Total 2,416,798,200 6,221,813,537,500 443,921 63,016,100 16,368,400 Jakarta, 26 January 2021 Trading Division