List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 04 March 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------------ 1,185 1,235 1,180 1,220 35 242,780,100 294,414,066,000 22,720 110.909 1,225 J 2,275,600 1,220 T/B 52,073,500 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,380 3,450 3,330 3,380 0 27,024,400 91,874,179,000 3,184 2,693.850 3,380 T/J 175,500 3,370 B 4,400 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,700 2,590 2,520 2,520 -180 466,387,000 1,183,333,111,000 89,072 1,661.502 2,520 T/J 64,129,100 0 B 0 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,065 1,095 1,025 1,025 -40 55,187,200 58,737,142,000 5,560 400.813 1,030 J 345,000 1,025 T/B 1,114,300 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,970 4,000 3,910 3,920 -50 2,854,500 11,273,156,000 2,209 402.051 3,920 T/J 773,700 3,910 B 39,300 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,375 6,400 6,250 6,300 -75 5,822,300 36,735,525,000 3,394 28,692.444 6,300 T/J 7,100 6,275 B 12,300 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,240 2,230 2,180 2,220 -20 19,508,600 42,950,754,000 4,593 112.667 2,220 T/J 490,000 2,210 B 35,200 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,725 8,775 8,600 8,600 -125 7,279,700 62,820,917,500 6,320 318.814 8,600 T/J 110,700 8,575 B 706,900 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 5,925 5,625 5,525 5,525 -400 47,709,400 264,880,015,000 17,392 2,255.102 5,525 T/J 17,208,600 0 B 0 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,300 6,300 6,175 6,200 -100 10,535,500 65,578,385,000 4,114 1,061.299 6,225 J 1,500 6,200 T/B 679,700 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 12,975 12,975 12,550 12,650 -325 7,891,800 100,265,080,000 6,080 651.837 12,650 T/J 142,400 12,625 B 29,600 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,400 13,500 13,250 13,400 0 4,396,200 58,775,180,000 3,722 536.000 13,425 J 100 13,400 T/B 294,600 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,585 1,585 1,545 1,565 -20 18,796,900 29,387,585,500 3,675 427.829 1,570 J 45,200 1,565 T/B 491,000 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,510 3,520 3,270 3,320 -190 8,491,500 28,524,580,000 4,373 3,320.000 3,320 T/J 44,800 3,310 B 183,700 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,550 1,575 1,530 1,555 5 67,889,800 105,844,774,500 10,118 15,166.293 1,560 J 446,800 1,555 T/B 409,100 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,750 2,750 2,580 2,620 -130 79,318,200 212,049,877,000 13,146 683.195 2,620 T/J 804,600 2,610 B 111,900 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,930 2,930 2,750 2,790 -140 23,047,100 64,487,313,000 4,143 164.264 2,790 T/J 171,100 2,780 B 123,300 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,140 1,145 1,090 1,105 -35 31,767,800 35,251,456,000 5,884 122.778 1,110 J 242,300 1,105 T/B 3,999,000 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX40000A112------------ 1,465 1,465 1,420 1,425 -40 100,955,400 144,607,668,500 13,563 475.000 1,430 J 200,500 1,425 T/B 4,120,200 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,710 2,750 2,660 2,710 0 42,974,700 116,500,231,000 10,017 2,356.522 2,720 J 264,600 2,710 T/B 323,100 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,635 1,635 1,585 1,595 -40 59,576,700 95,389,462,500 11,785 299.812 1,595 T/J 1,939,100 1,590 B 4,508,100 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 590 595 570 580 -10 25,351,200 14,727,618,000 4,208 2,236.015 580 T/J 534,100 575 B 2,114,100 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,905 1,920 1,850 1,855 -50 5,958,900 11,151,312,500 3,121 839.165 1,855 T/J 184,100 1,850 B 98,200 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 11,325 11,325 11,050 11,200 -125 4,700,500 52,513,767,500 4,358 3,897.279 11,200 T/J 75,100 11,175 B 12,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 14,150 14,300 13,625 13,700 -450 7,442,900 102,782,075,000 7,496 847.047 13,700 T/J 4,000 13,675 B 50,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,440 3,430 3,350 3,360 -80 142,322,100 480,459,618,000 18,431 1,765.772 3,370 J 170,100 3,360 T/B 187,100 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 9,775 9,900 9,625 9,725 -50 1,920,700 18,700,685,000 1,336 2,248.997 9,725 T/J 29,600 9,700 B 18,000 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,775 22,650 22,300 22,350 -425 5,694,700 127,713,195,000 8,405 26,607.143 22,375 J 1,000 22,350 T/B 94,500 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,875 6,875 6,725 6,725 -150 10,778,200 72,821,430,000 8,009 172,171.019 6,750 J 12,500 6,725 T/B 136,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,785 1,780 1,705 1,745 -40 42,845,300 74,725,254,000 8,987 448.525 1,750 J 6,200 1,745 T/B 68,000 Total 1,577,209,300 4,059,275,413,500 309,415 90,835,000 72,038,400 Jakarta, 04 March 2021 Trading Division