List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 11 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. 1,545 1,575 1,530 1,535 -10 108,605,000 167,766,318,500 14,655 139.545 1,540 J 1,662,800 1,535 T/B 1,479,200 2 AKRA AKR Corporindo Tbk. 3,300 3,350 3,320 3,320 20 25,227,000 84,073,801,000 3,958 2,646.030 3,330 J 49,400 3,320 T/B 834,600 3 ANTM Aneka Tambang Tbk. 1,395 1,500 1,435 1,450 55 487,755,900 712,916,065,000 32,193 956.023 1,450 T/J 5,657,800 1,445 B 2,445,900 4 BRPT Barito Pacific Tbk. 1,195 1,250 1,195 1,230 35 83,244,800 102,323,253,000 7,819 480.976 1,230 T/J 386,500 1,225 B 633,400 5 BTPS Bank BTPN Syariah Tbk. 3,890 4,060 3,900 3,980 90 12,930,400 51,494,018,000 6,041 408.205 3,990 J 82,700 3,980 T/B 68,500 6 CPIN Charoen Pokphand Indonesia Tbk 6,300 6,350 6,250 6,275 -25 4,131,700 25,995,175,000 2,618 28,578.585 6,300 J 11,300 6,275 T/B 451,500 7 EXCL XL Axiata Tbk. 2,420 2,500 2,430 2,460 40 34,539,400 84,945,698,000 6,649 124.847 2,470 J 473,100 2,460 T/B 1,013,700 8 ICBP Indofood CBP Sukses Makmur Tbk. 9,950 9,975 9,800 9,825 -125 15,130,000 149,165,975,000 8,495 364.226 9,850 J 176,700 9,825 T/B 861,200 9 INCO Vale Indonesia Tbk. 5,025 5,375 5,150 5,225 200 20,425,200 107,118,632,500 6,303 2,132.653 5,225 T/J 2,913,800 5,200 B 205,900 10 INDF Indofood Sukses Makmur Tbk. 6,975 7,025 6,925 6,925 -50 12,019,500 83,771,442,500 8,078 1,185.402 6,950 J 570,100 6,925 T/B 288,100 11 INKP Indah Kiat Pulp & Paper Tbk. 11,075 11,275 10,675 10,700 -375 8,663,000 93,922,117,500 6,527 551.356 10,725 J 8,200 10,700 T/B 33,600 12 INTP Indocement Tunggal Prakarsa Tbk. 14,525 14,575 14,400 14,425 -100 2,987,400 43,278,455,000 2,998 577.000 14,425 T/J 362,600 14,400 B 75,200 13 JPFA Japfa Comfeed Indonesia Tbk. 1,425 1,425 1,415 1,420 -5 7,495,600 10,647,393,500 1,693 388.190 1,425 J 434,500 1,420 T/B 119,900 14 KAEF Kimia Farma Tbk. 4,480 4,300 4,170 4,170 -310 11,254,000 47,075,103,000 4,704 4,170.000 4,170 T/J 10,829,700 0 B 0 15 KLBF Kalbe Farma Tbk. 1,480 1,490 1,465 1,465 -15 40,746,500 60,045,328,500 5,967 14,288.501 1,470 J 43,400 1,465 T/B 1,950,900 16 MDKA Merdeka Copper Gold Tbk. 1,940 1,950 1,900 1,935 -5 25,517,900 49,273,738,500 4,900 504.574 1,935 T/J 585,500 1,930 B 429,100 17 MIKA Mitra Keluarga Karyasehat Tbk. 2,680 2,750 2,610 2,730 50 25,669,500 69,233,639,000 3,359 160.732 2,730 T/J 15,500 2,720 B 10,300 18 MNCN Media Nusantara Citra Tbk. 1,050 1,060 1,025 1,045 -5 41,435,700 43,102,835,500 5,635 116.111 1,045 T/J 8,100 1,040 B 614,100 19 PGAS Perusahaan Gas Negara Tbk. 1,670 1,715 1,640 1,655 -15 203,256,500 340,161,358,500 23,938 551.667 1,660 J 491,300 1,655 T/B 25,153,000 20 PTBA Bukit Asam Tbk. 2,800 2,850 2,780 2,810 10 59,382,300 167,087,794,000 12,612 2,443.478 2,820 J 1,104,200 2,810 T/B 112,300 21 PTPP PP (Persero) Tbk. 1,585 1,605 1,535 1,565 -20 37,152,700 58,259,101,000 5,501 294.173 1,570 J 157,900 1,565 T/B 255,900 22 PWON Pakuwon Jati Tbk. 545 555 540 550 5 103,927,600 56,701,570,000 7,983 2,120.359 550 T/J 6,852,600 545 B 759,100 23 SCMA Surya Citra Media Tbk. 1,795 1,850 1,730 1,780 -15 9,014,600 16,263,048,000 9,297 805.237 1,785 J 3,300 1,780 T/B 102,400 24 SMGR Semen Indonesia (Persero) Tbk. 11,700 11,775 11,450 11,475 -225 4,186,300 48,452,812,500 4,759 3,992.971 11,525 J 3,800 11,475 T/B 41,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,050 10,225 9,925 10,025 -25 9,279,900 93,179,287,500 6,877 619.828 10,025 T/J 1,091,800 10,000 B 6,100 26 TLKM Telkom Indonesia (Persero) Tbk. 3,260 3,330 3,250 3,280 20 154,365,400 507,065,904,000 15,737 1,723.730 3,290 J 580,900 3,280 T/B 11,703,900 27 TPIA Chandra Asri Petrochemical Tbk. 9,950 10,100 9,900 9,975 25 3,507,800 35,005,735,000 944 2,306.812 9,975 T/J 408,100 9,950 B 25,500 28 UNTR United Tractors Tbk. 26,025 26,850 26,000 26,150 125 3,551,700 93,542,295,000 4,724 31,130.952 26,150 T/J 456,800 26,100 B 100 29 UNVR Unilever Indonesia Tbk. 7,550 7,600 7,450 7,475 -75 18,572,300 139,664,265,000 14,958 191,372.248 7,500 J 17,600 7,475 T/B 522,000 30 WIKA Wijaya Karya (Persero) Tbk. 1,770 1,820 1,750 1,785 15 31,777,700 56,648,426,500 6,850 458.806 1,790 J 230,700 1,785 T/B 1,308,800 Total 1,605,753,300 3,598,180,586,000 246,772 35,670,700 51,505,300 Jakarta, 11 December 2020 Trading Division