List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 05 January 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. 1,455 1,470 1,420 1,425 -30 107,023,500 154,012,501,000 16,283 129.545 1,425 T/J 6,552,500 1,420 B 1,058,400 2 AKRA AKR Corporindo Tbk. 3,270 3,270 3,190 3,230 -40 42,044,400 135,971,859,000 4,205 2,574.300 3,240 J 15,600 3,230 T/B 23,800 3 ANTM Aneka Tambang Tbk. 2,190 2,340 2,130 2,230 40 1,139,014,700 2,558,764,123,000 134,296 1,470.297 2,240 J 1,509,700 2,230 T/B 12,398,000 4 BRPT Barito Pacific Tbk. 1,110 1,160 1,090 1,160 50 62,676,100 70,703,051,000 5,048 453.603 1,160 T/J 386,100 1,155 B 79,900 5 BTPS Bank BTPN Syariah Tbk. 3,930 3,940 3,850 3,880 -50 4,736,600 18,413,913,000 2,385 397.949 3,880 T/J 555,600 3,870 B 47,900 6 CPIN Charoen Pokphand Indonesia Tbk 6,475 6,575 6,375 6,475 0 5,835,500 37,792,797,500 2,553 29,489.457 6,500 J 22,100 6,475 T/B 10,100 7 EXCL XL Axiata Tbk. 2,840 2,850 2,770 2,810 -30 24,647,900 69,328,548,000 5,536 142.610 2,820 J 49,100 2,810 T/B 537,200 8 ICBP Indofood CBP Sukses Makmur Tbk. 9,575 9,575 9,450 9,450 -125 10,086,200 95,630,607,500 7,103 350.324 9,475 J 15,700 9,450 T/B 168,700 9 INCO Vale Indonesia Tbk. 5,500 5,825 5,400 5,750 250 66,285,900 374,879,752,500 20,808 2,346.939 5,775 J 474,500 5,750 T/B 185,200 10 INDF Indofood Sukses Makmur Tbk. 6,825 6,925 6,825 6,850 25 14,953,600 102,624,412,500 5,553 1,172.564 6,850 T/J 22,400 6,825 B 812,700 11 INKP Indah Kiat Pulp & Paper Tbk. 10,875 11,175 10,650 10,975 100 8,172,000 89,479,550,000 4,833 565.526 10,975 T/J 46,700 10,950 B 300 12 INTP Indocement Tunggal Prakarsa Tbk. 14,500 14,525 14,300 14,450 -50 1,333,100 19,208,475,000 2,114 578.000 14,475 J 5,400 14,450 T/B 69,000 13 JPFA Japfa Comfeed Indonesia Tbk. 1,485 1,515 1,445 1,495 10 14,093,800 21,147,538,000 3,692 408.693 1,500 J 108,600 1,495 T/B 25,900 14 KAEF Kimia Farma Tbk. 4,340 5,200 4,310 5,125 785 121,618,400 582,414,501,500 36,680 5,125.000 5,150 J 447,700 5,125 T/B 24,796,300 15 KLBF Kalbe Farma Tbk. 1,475 1,485 1,460 1,470 -5 34,835,700 51,170,695,000 5,942 14,337.267 1,470 T/J 591,200 1,465 B 632,600 16 MDKA Merdeka Copper Gold Tbk. 2,590 2,850 2,610 2,730 140 120,913,000 326,821,248,000 16,986 711.879 2,730 T/J 147,400 2,720 B 65,400 17 MIKA Mitra Keluarga Karyasehat Tbk. 2,810 2,830 2,730 2,810 0 21,368,500 59,086,521,000 2,848 165.442 2,810 T/J 65,000 2,800 B 14,900 18 MNCN Media Nusantara Citra Tbk. 1,160 1,220 1,135 1,200 40 102,131,700 122,124,630,500 9,746 133.333 1,205 J 330,600 1,200 T/B 4,794,200 19 PGAS Perusahaan Gas Negara Tbk. 1,540 1,640 1,520 1,600 60 715,746,400 1,147,762,661,500 70,526 533.333 1,605 J 1,186,300 1,600 T/B 194,300 20 PTBA Bukit Asam Tbk. 2,790 2,860 2,760 2,770 -20 46,044,200 129,302,213,000 14,730 2,408.696 2,780 J 258,800 2,770 T/B 375,700 21 PTPP PP (Persero) Tbk. 1,885 1,925 1,855 1,875 -10 50,996,600 96,490,339,000 7,463 352.444 1,880 J 1,451,300 1,875 T/B 487,400 22 PWON Pakuwon Jati Tbk. 520 540 510 525 5 79,486,000 42,040,871,500 7,103 2,023.979 525 T/J 2,435,200 520 B 5,368,600 23 SCMA Surya Citra Media Tbk. 2,380 2,480 2,350 2,420 40 21,729,600 52,428,229,000 3,903 1,094.760 2,430 J 20,400 2,420 T/B 13,700 24 SMGR Semen Indonesia (Persero) Tbk. 12,575 12,575 12,350 12,400 -175 2,932,600 36,394,677,500 3,072 4,314.844 12,400 T/J 98,900 12,375 B 17,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,675 11,100 10,375 10,700 25 11,371,900 122,158,785,000 6,838 661.563 10,725 J 26,200 10,700 T/B 428,700 26 TLKM Telkom Indonesia (Persero) Tbk. 3,490 3,480 3,420 3,470 -20 157,800,700 545,584,390,000 21,805 1,823.580 3,470 T/J 1,926,600 3,460 B 220,800 27 TPIA Chandra Asri Petrochemical Tbk. 9,325 9,425 9,250 9,400 75 1,985,100 18,560,090,000 767 2,173.838 9,400 T/J 25,200 9,375 B 5,600 28 UNTR United Tractors Tbk. 26,650 26,650 26,100 26,300 -350 3,682,700 97,189,105,000 4,881 31,309.524 26,300 T/J 17,000 26,275 B 4,700 29 UNVR Unilever Indonesia Tbk. 7,475 7,500 7,375 7,375 -100 11,869,900 87,756,245,000 8,276 188,812.084 7,400 J 127,500 7,375 T/B 415,500 30 WIKA Wijaya Karya (Persero) Tbk. 2,040 2,080 2,010 2,050 10 36,057,800 74,160,313,000 6,822 526.920 2,060 J 854,700 2,050 T/B 180,900 Total 3,041,474,100 7,339,402,643,500 442,797 19,774,000 53,434,200 Jakarta, 05 January 2021 Trading Division