List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 17 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. 1,555 1,555 1,455 1,490 -65 255,575,900 387,035,971,500 31,059 135.455 1,495 J 424,300 1,490 T/B 3,271,800 2 AKRA AKR Corporindo Tbk. 3,280 3,600 3,290 3,380 100 87,728,500 299,348,942,000 14,960 2,693.850 3,390 J 900 3,380 T/B 743,700 3 ANTM Aneka Tambang Tbk. 1,815 1,880 1,775 1,815 0 542,949,200 989,173,698,000 65,391 1,196.677 1,820 J 3,586,200 1,815 T/B 33,908,800 4 BRPT Barito Pacific Tbk. 1,260 1,280 1,230 1,260 0 37,541,300 47,564,130,500 4,504 492.707 1,265 J 214,000 1,260 T/B 104,300 5 BTPS Bank BTPN Syariah Tbk. 3,990 4,020 3,960 3,980 -10 7,539,100 30,076,584,000 3,226 408.205 3,980 T/J 17,000 3,970 B 48,700 6 CPIN Charoen Pokphand Indonesia Tbk 7,000 7,100 6,675 6,850 -150 8,973,400 62,133,702,500 4,643 31,197.340 6,875 J 9,200 6,850 T/B 3,700 7 EXCL XL Axiata Tbk. 2,900 2,940 2,730 2,790 -110 101,866,300 289,802,941,000 17,929 141.595 2,800 J 364,600 2,790 T/B 1,263,300 8 ICBP Indofood CBP Sukses Makmur Tbk. 9,775 9,850 9,725 9,725 -50 12,290,800 120,073,850,000 8,140 360.519 9,750 J 18,600 9,725 T/B 2,747,700 9 INCO Vale Indonesia Tbk. 5,500 5,625 5,350 5,400 -100 31,492,500 171,680,540,000 8,985 2,204.082 5,400 T/J 1,877,600 5,375 B 121,500 10 INDF Indofood Sukses Makmur Tbk. 6,900 6,975 6,850 6,850 -50 13,726,500 94,765,145,000 7,399 1,172.564 6,875 J 42,000 6,850 T/B 760,000 11 INKP Indah Kiat Pulp & Paper Tbk. 10,825 11,100 10,200 10,400 -425 12,016,500 127,459,832,500 7,004 535.897 10,425 J 41,300 10,400 T/B 173,300 12 INTP Indocement Tunggal Prakarsa Tbk. 14,850 15,150 14,800 15,025 175 5,443,100 81,570,745,000 4,607 601.000 15,025 T/J 63,600 15,000 B 5,000 13 JPFA Japfa Comfeed Indonesia Tbk. 1,685 1,695 1,595 1,605 -80 33,895,200 55,623,801,000 6,731 438.764 1,610 J 50,800 1,605 T/B 3,133,100 14 KAEF Kimia Farma Tbk. 4,440 4,590 4,360 4,380 -60 26,944,600 120,229,978,000 12,501 4,380.000 4,380 T/J 2,500 4,370 B 76,100 15 KLBF Kalbe Farma Tbk. 1,545 1,570 1,530 1,540 -5 99,783,300 154,911,059,500 10,370 15,019.994 1,545 J 315,200 1,540 T/B 1,048,900 16 MDKA Merdeka Copper Gold Tbk. 2,120 2,220 2,030 2,100 -20 79,993,400 170,758,775,000 12,223 547.599 2,110 J 905,800 2,100 T/B 1,776,600 17 MIKA Mitra Keluarga Karyasehat Tbk. 2,830 2,830 2,760 2,770 -60 21,027,000 58,417,580,000 2,322 163.087 2,780 J 80,000 2,770 T/B 613,900 18 MNCN Media Nusantara Citra Tbk. 1,195 1,270 1,185 1,260 65 292,723,700 361,229,439,000 17,228 140.000 1,260 T/J 13,390,400 1,255 B 977,300 19 PGAS Perusahaan Gas Negara Tbk. 1,810 1,840 1,765 1,790 -20 207,152,200 373,772,430,000 29,191 596.667 1,795 J 1,179,800 1,790 T/B 3,659,700 20 PTBA Bukit Asam Tbk. 3,170 3,180 3,000 3,040 -130 85,604,700 263,130,820,000 28,214 2,643.478 3,050 J 202,000 3,040 T/B 3,275,600 21 PTPP PP (Persero) Tbk. 1,570 1,795 1,610 1,705 135 274,811,100 469,968,134,000 22,484 320.489 1,710 J 91,000 1,705 T/B 1,145,300 22 PWON Pakuwon Jati Tbk. 535 555 525 550 15 254,565,900 138,782,726,000 12,723 2,120.359 555 J 8,400,900 550 T/B 15,100 23 SCMA Surya Citra Media Tbk. 2,170 2,160 2,020 2,060 -110 25,267,200 52,349,415,000 5,876 931.903 2,060 T/J 903,500 2,050 B 120,500 24 SMGR Semen Indonesia (Persero) Tbk. 12,600 13,000 12,675 12,925 325 8,374,600 108,120,437,500 4,291 4,497.529 12,925 T/J 230,400 12,900 B 1,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,575 10,700 10,000 10,325 -250 13,545,000 139,664,320,000 6,813 638.377 10,350 J 35,500 10,325 T/B 1,200 26 TLKM Telkom Indonesia (Persero) Tbk. 3,610 3,620 3,520 3,540 -70 249,797,800 889,442,795,000 49,384 1,860.367 3,550 J 1,604,300 3,540 T/B 11,701,900 27 TPIA Chandra Asri Petrochemical Tbk. 9,450 9,525 9,050 9,100 -350 2,012,800 18,515,950,000 1,907 2,104.460 9,100 T/J 1,700 9,075 B 66,100 28 UNTR United Tractors Tbk. 27,175 27,450 26,675 27,125 -50 5,996,000 162,899,650,000 6,736 32,291.667 27,150 J 1,700 27,125 T/B 58,600 29 UNVR Unilever Indonesia Tbk. 7,500 7,550 7,425 7,425 -75 19,682,500 147,155,255,000 12,728 190,092.166 7,450 J 306,400 7,425 T/B 630,800 30 WIKA Wijaya Karya (Persero) Tbk. 1,805 2,100 1,825 1,945 140 264,342,200 515,104,788,500 30,908 499.932 1,950 J 729,600 1,945 T/B 2,373,100 Total 3,082,662,300 6,900,763,435,500 450,477 35,090,800 73,826,800 Jakarta, 17 December 2020 Trading Division