List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 21 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. 1,480 1,595 1,470 1,555 75 289,216,400 446,497,307,500 28,170 141.364 1,555 T/J 1,255,200 1,550 B 659,700 2 AKRA AKR Corporindo Tbk. 3,370 3,550 3,380 3,540 170 50,857,600 177,156,730,000 7,604 2,821.369 3,540 T/J 244,600 3,530 B 55,700 3 ANTM Aneka Tambang Tbk. 1,950 2,020 1,925 1,965 15 627,035,000 1,236,542,456,500 66,378 1,295.576 1,965 T/J 5,000 1,960 B 8,451,300 4 BRPT Barito Pacific Tbk. 1,250 1,285 1,250 1,270 20 45,842,800 57,952,166,000 4,502 496.618 1,270 T/J 89,500 1,265 B 105,100 5 BTPS Bank BTPN Syariah Tbk. 3,900 3,930 3,750 3,770 -130 26,187,000 99,303,566,000 10,608 386.667 3,780 J 16,800 3,770 T/B 205,900 6 CPIN Charoen Pokphand Indonesia Tbk 6,600 7,100 6,650 6,975 375 12,791,900 88,643,735,000 6,172 31,766.635 6,975 T/J 510,500 6,950 B 23,700 7 EXCL XL Axiata Tbk. 2,790 2,950 2,780 2,900 110 128,295,300 370,077,017,000 19,189 147.177 2,900 T/J 219,900 2,890 B 36,100 8 ICBP Indofood CBP Sukses Makmur Tbk. 9,700 9,825 9,650 9,775 75 10,927,500 106,376,680,000 8,885 362.373 9,775 T/J 792,400 9,750 B 227,400 9 INCO Vale Indonesia Tbk. 5,375 5,500 5,275 5,400 25 25,172,200 135,694,140,000 9,911 2,204.082 5,400 T/J 4,330,200 5,375 B 634,100 10 INDF Indofood Sukses Makmur Tbk. 6,825 7,075 6,825 7,050 225 18,759,700 130,647,187,500 6,558 1,206.799 7,050 T/J 517,200 7,025 B 297,900 11 INKP Indah Kiat Pulp & Paper Tbk. 10,400 10,600 10,425 10,500 100 5,832,800 61,413,417,500 3,860 541.050 10,500 T/J 153,200 10,475 B 51,800 12 INTP Indocement Tunggal Prakarsa Tbk. 14,825 14,975 14,525 14,775 -50 3,411,100 50,261,615,000 3,614 591.000 14,800 J 13,200 14,775 T/B 52,700 13 JPFA Japfa Comfeed Indonesia Tbk. 1,635 1,720 1,625 1,650 15 33,179,200 55,594,625,500 6,574 451.066 1,650 T/J 3,323,400 1,645 B 72,200 14 KAEF Kimia Farma Tbk. 4,280 4,300 4,060 4,110 -170 19,042,100 78,888,571,000 9,827 4,110.000 4,120 J 239,300 4,110 T/B 149,700 15 KLBF Kalbe Farma Tbk. 1,540 1,555 1,530 1,545 5 60,691,700 93,723,852,500 6,978 15,068.760 1,545 T/J 32,500 1,540 B 2,546,600 16 MDKA Merdeka Copper Gold Tbk. 2,240 2,780 2,290 2,770 530 131,656,000 339,321,469,000 25,765 722.310 2,770 T/J 1,818,900 2,760 B 189,900 17 MIKA Mitra Keluarga Karyasehat Tbk. 2,680 2,710 2,630 2,650 -30 27,671,000 73,450,778,000 4,129 156.022 2,660 J 70,300 2,650 T/B 42,400 18 MNCN Media Nusantara Citra Tbk. 1,270 1,290 1,235 1,265 -5 64,739,000 82,090,507,000 7,078 140.556 1,270 J 879,700 1,265 T/B 372,900 19 PGAS Perusahaan Gas Negara Tbk. 1,790 1,895 1,790 1,795 5 387,447,200 710,057,391,500 38,709 598.333 1,800 J 874,900 1,795 T/B 10,229,600 20 PTBA Bukit Asam Tbk. 2,980 3,080 2,920 3,040 60 85,692,700 259,120,818,000 18,549 2,643.478 3,040 T/J 809,000 3,030 B 1,293,600 21 PTPP PP (Persero) Tbk. 1,770 1,970 1,870 1,920 150 173,724,200 332,269,723,500 25,785 360.902 1,920 T/J 663,500 1,915 B 98,800 22 PWON Pakuwon Jati Tbk. 575 590 560 575 0 110,665,300 63,639,246,500 10,104 2,216.739 580 J 5,435,600 575 T/B 148,100 23 SCMA Surya Citra Media Tbk. 2,150 2,450 2,140 2,320 170 26,634,600 61,542,719,000 9,439 1,049.522 2,320 T/J 407,700 2,310 B 10,100 24 SMGR Semen Indonesia (Persero) Tbk. 12,550 12,700 12,275 12,500 -50 5,408,400 67,712,162,500 4,714 4,349.642 12,550 J 6,400 12,500 T/B 90,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,300 10,450 10,125 10,225 -75 4,115,000 42,144,697,500 3,518 632.194 10,250 J 11,400 10,225 T/B 24,100 26 TLKM Telkom Indonesia (Persero) Tbk. 3,510 3,610 3,510 3,520 10 267,970,200 951,549,742,000 37,016 1,849.857 3,530 J 2,582,100 3,520 T/B 493,700 27 TPIA Chandra Asri Petrochemical Tbk. 9,075 9,175 9,025 9,075 0 2,086,300 18,950,830,000 910 2,098.678 9,075 T/J 600 9,050 B 70,400 28 UNTR United Tractors Tbk. 26,625 28,475 26,800 28,275 1,650 8,120,200 225,150,737,500 9,542 33,660.714 28,275 T/J 253,200 28,250 B 15,700 29 UNVR Unilever Indonesia Tbk. 7,600 7,700 7,600 7,625 25 20,648,100 157,878,245,000 9,128 195,212.494 7,625 T/J 88,100 7,600 B 703,100 30 WIKA Wijaya Karya (Persero) Tbk. 1,980 2,200 2,060 2,080 100 115,657,600 244,556,489,000 19,968 534.632 2,080 T/J 85,700 2,070 B 2,438,200 Total 2,789,478,100 6,818,208,623,000 423,184 25,730,000 29,791,300 Jakarta, 21 December 2020 Trading Division