List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 16 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. 1,530 1,570 1,545 1,555 25 183,469,700 285,405,945,000 16,382 141.364 1,560 J 1,685,000 1,550 B 1,973,300 2 AKRA AKR Corporindo Tbk. 3,280 3,320 3,270 3,280 0 34,801,900 114,714,457,000 4,424 2,614.150 3,290 J 79,600 3,280 T/B 107,000 3 ANTM Aneka Tambang Tbk. 1,560 1,925 1,590 1,815 255 1,272,844,700 2,239,037,471,500 111,026 1,196.677 1,820 J 4,406,300 1,815 T/B 72,622,600 4 BRPT Barito Pacific Tbk. 1,250 1,295 1,250 1,260 10 64,963,200 82,585,939,000 5,196 492.707 1,265 J 191,600 1,260 T/B 458,000 5 BTPS Bank BTPN Syariah Tbk. 4,000 4,090 3,980 3,990 -10 19,816,900 79,942,002,000 6,540 409.231 4,000 J 15,600 3,990 T/B 296,700 6 CPIN Charoen Pokphand Indonesia Tbk 6,725 7,100 6,650 7,000 275 25,621,800 176,893,095,000 9,550 31,880.494 7,000 T/J 377,200 6,975 B 55,600 7 EXCL XL Axiata Tbk. 2,700 2,960 2,710 2,900 200 252,281,100 719,062,611,000 34,733 147.177 2,900 T/J 326,700 2,890 B 711,000 8 ICBP Indofood CBP Sukses Makmur Tbk. 9,700 9,800 9,700 9,775 75 16,458,300 160,253,702,500 10,821 362.373 9,800 J 384,200 9,775 T/B 1,070,200 9 INCO Vale Indonesia Tbk. 5,250 5,900 5,250 5,500 250 83,266,100 457,923,567,500 17,209 2,244.898 5,525 J 222,900 5,500 T/B 863,400 10 INDF Indofood Sukses Makmur Tbk. 6,900 6,975 6,900 6,900 0 21,226,500 147,072,105,000 7,846 1,181.123 6,925 J 56,500 6,900 T/B 370,900 11 INKP Indah Kiat Pulp & Paper Tbk. 10,800 11,250 10,750 10,825 25 11,718,300 128,961,390,000 6,473 557.797 10,825 T/J 190,400 10,800 B 135,700 12 INTP Indocement Tunggal Prakarsa Tbk. 14,250 14,850 14,300 14,850 600 6,537,200 95,961,200,000 5,835 594.000 14,875 J 33,500 14,850 T/B 11,200 13 JPFA Japfa Comfeed Indonesia Tbk. 1,560 1,700 1,575 1,685 125 41,474,100 68,339,150,000 8,669 460.634 1,690 J 611,100 1,685 T/B 410,500 14 KAEF Kimia Farma Tbk. 4,330 4,580 4,240 4,440 110 38,760,000 171,476,590,000 15,929 4,440.000 4,450 J 124,700 4,440 T/B 391,900 15 KLBF Kalbe Farma Tbk. 1,485 1,590 1,480 1,545 60 152,710,000 233,997,286,500 17,932 15,068.760 1,550 J 3,082,000 1,545 T/B 1,247,200 16 MDKA Merdeka Copper Gold Tbk. 2,000 2,130 2,010 2,120 120 92,847,900 191,433,276,000 10,863 552.815 2,120 T/J 201,600 2,110 B 53,200 17 MIKA Mitra Keluarga Karyasehat Tbk. 2,830 2,850 2,800 2,830 0 22,678,300 64,314,095,000 1,933 166.619 2,840 J 68,500 2,830 T/B 3,787,400 18 MNCN Media Nusantara Citra Tbk. 1,055 1,195 1,050 1,195 140 364,000,000 413,417,215,000 23,029 132.778 1,195 T/J 4,789,200 1,190 B 305,000 19 PGAS Perusahaan Gas Negara Tbk. 1,790 1,885 1,795 1,810 20 452,252,500 831,215,046,500 42,270 603.333 1,815 J 110,800 1,810 T/B 7,268,900 20 PTBA Bukit Asam Tbk. 3,070 3,180 3,100 3,170 100 57,825,600 182,320,774,000 14,171 2,756.522 3,180 J 2,644,300 3,170 T/B 980,200 21 PTPP PP (Persero) Tbk. 1,580 1,615 1,565 1,570 -10 51,233,000 81,294,375,000 5,912 295.113 1,575 J 151,400 1,570 T/B 100,400 22 PWON Pakuwon Jati Tbk. 525 540 525 535 10 126,097,000 66,902,756,500 8,693 2,062.531 535 T/J 1,266,500 530 B 432,000 23 SCMA Surya Citra Media Tbk. 1,945 2,340 1,965 2,170 225 43,631,900 91,040,236,000 11,978 981.665 2,170 T/J 29,200 2,160 B 41,500 24 SMGR Semen Indonesia (Persero) Tbk. 12,250 12,800 12,350 12,600 350 10,956,900 138,560,215,000 7,921 4,384.439 12,625 J 50,000 12,575 B 3,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,825 10,975 10,550 10,575 -250 13,469,500 144,800,542,500 6,335 653.834 10,575 T/J 250,700 10,550 B 192,600 26 TLKM Telkom Indonesia (Persero) Tbk. 3,450 3,640 3,500 3,610 160 455,088,400 1,635,484,331,000 63,148 1,897.154 3,620 J 5,023,800 3,610 T/B 8,589,300 27 TPIA Chandra Asri Petrochemical Tbk. 9,500 9,600 9,425 9,450 -50 3,189,600 30,380,642,500 1,239 2,185.401 9,450 T/J 9,000 9,425 B 95,700 28 UNTR United Tractors Tbk. 26,575 27,300 26,825 27,175 600 4,764,200 129,099,622,500 5,022 32,351.190 27,175 T/J 264,800 27,150 B 600 29 UNVR Unilever Indonesia Tbk. 7,475 7,575 7,475 7,500 25 14,947,200 112,354,397,500 9,450 192,012.289 7,525 J 70,000 7,500 T/B 409,700 30 WIKA Wijaya Karya (Persero) Tbk. 1,810 1,840 1,800 1,805 -5 37,094,900 67,354,218,000 6,389 463.947 1,810 J 241,400 1,805 T/B 178,800 Total 3,976,026,700 9,341,598,255,000 496,918 26,958,500 103,163,700 Jakarta, 16 December 2020 Trading Division