List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 24 February 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. --MO1XDCU60000A121------------ 1,205 1,220 1,185 1,185 -20 74,830,000 89,477,518,500 13,144 107.727 1,190 J 98,700 1,185 T/B 3,235,600 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,470 3,470 3,310 3,330 -140 19,405,100 65,417,933,000 4,770 2,654.000 3,340 J 1,300 3,330 T/B 49,000 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,940 2,970 2,820 2,910 -30 386,381,000 1,122,419,704,000 53,364 1,918.639 2,910 T/J 9,010,900 2,900 B 951,200 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,080 1,085 1,025 1,035 -45 49,616,100 51,924,637,000 6,456 404.724 1,045 J 127,500 1,035 T/B 458,000 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,980 4,020 3,890 4,000 20 16,801,200 66,494,017,000 5,192 410.256 4,000 T/J 325,200 3,990 B 51,700 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,050 6,150 6,025 6,050 0 4,761,100 28,993,980,000 3,345 27,553.855 6,100 J 29,900 6,050 T/B 125,300 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,220 2,250 2,150 2,160 -60 50,930,400 112,144,148,000 9,537 109.622 2,170 J 41,000 2,160 T/B 1,422,900 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,550 8,725 8,500 8,650 100 17,672,400 152,615,930,000 9,372 320.667 8,650 T/J 204,900 8,625 B 115,800 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 6,475 6,500 6,200 6,300 -175 15,368,000 97,279,572,500 7,264 2,571.429 6,325 J 49,500 6,300 T/B 13,200 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,050 6,200 6,075 6,100 50 11,677,000 71,470,070,000 5,871 1,044.181 6,125 J 1,000 6,100 T/B 241,200 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 14,225 14,800 13,500 13,625 -600 12,152,900 169,421,220,000 12,415 702.077 13,625 T/J 229,100 13,600 B 73,600 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,275 13,425 13,025 13,075 -200 2,385,700 31,415,950,000 4,101 523.000 13,100 J 4,800 13,075 T/B 16,700 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,450 1,460 1,430 1,445 -5 12,292,300 17,741,028,500 2,165 395.025 1,450 J 35,600 1,445 T/B 2,500 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,690 3,700 3,530 3,590 -100 7,087,200 25,601,445,000 4,028 3,590.000 3,600 J 22,100 3,590 T/B 130,100 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,540 1,550 1,500 1,505 -35 72,954,800 110,566,241,000 11,457 14,678.631 1,510 J 178,500 1,505 T/B 3,087,600 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,750 2,820 2,630 2,680 -70 151,673,600 414,000,762,000 16,239 698.841 2,690 J 12,400 2,680 T/B 6,223,700 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,990 3,050 2,900 2,940 -50 25,278,700 74,949,856,000 5,273 173.096 2,950 J 17,700 2,940 T/B 44,900 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,050 1,065 1,035 1,060 10 23,076,200 24,242,852,500 2,646 117.778 1,065 J 1,123,300 1,060 T/B 2,023,700 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX40000A112------------ 1,450 1,475 1,415 1,425 -25 82,907,500 119,375,043,500 13,790 475.000 1,430 J 251,800 1,425 T/B 7,025,000 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,720 2,730 2,620 2,630 -90 53,690,300 142,697,141,000 17,282 2,286.957 2,640 J 175,200 2,630 T/B 1,901,000 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,675 1,695 1,650 1,660 -15 18,593,400 30,966,110,500 4,270 312.030 1,665 J 113,900 1,660 T/B 729,000 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 540 560 530 560 20 64,644,300 35,485,854,000 5,707 2,158.911 560 T/J 5,485,200 555 B 712,200 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 2,010 2,020 1,930 1,955 -55 8,217,700 16,078,762,000 2,921 884.403 1,955 T/J 5,100 1,950 B 20,700 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 10,450 10,500 10,200 10,275 -175 5,519,900 56,773,457,500 5,323 3,575.405 10,325 J 10,700 10,275 T/B 63,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 15,875 16,500 15,350 15,500 -375 9,425,600 148,285,740,000 8,902 958.338 15,500 T/J 174,400 15,475 B 10,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,470 3,550 3,460 3,480 10 303,017,100 1,059,492,220,000 43,013 1,828.836 3,490 J 3,817,900 3,480 T/B 4,747,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 10,225 10,275 9,650 9,850 -375 4,980,700 49,268,457,500 2,305 2,277.904 9,900 J 2,400 9,850 T/B 140,800 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 23,125 23,125 22,400 22,550 -575 4,608,100 104,545,315,000 7,064 26,845.238 22,575 J 1,000 22,550 T/B 87,400 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,850 6,950 6,850 6,850 0 10,340,700 71,198,227,500 8,102 175,371.224 6,875 J 282,500 6,850 T/B 86,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,825 1,845 1,770 1,795 -30 27,049,900 48,784,059,000 7,358 461.377 1,800 J 182,500 1,795 T/B 884,100 Total 1,547,338,900 4,609,127,252,500 302,676 22,016,000 34,674,900 Jakarta, 24 February 2021 Trading Division