List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 06 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. 1,425 1,420 1,340 1,375 -50 203,948,800 282,095,829,000 24,746 125.000 1,380 J 431,900 1,375 T/B 3,427,000 2 AKRA AKR Corporindo Tbk. 3,230 3,330 3,140 3,180 -50 33,896,800 110,090,924,000 4,493 2,534.450 3,190 J 95,500 3,180 T/B 79,000 3 ANTM Aneka Tambang Tbk. 2,230 2,290 2,130 2,220 -10 629,211,500 1,399,320,285,000 80,942 1,463.704 2,220 T/J 1,479,000 2,210 B 2,643,600 4 BRPT Barito Pacific Tbk. 1,160 1,175 1,090 1,140 -20 38,649,100 44,050,182,500 4,699 445.783 1,145 J 29,500 1,140 T/B 474,100 5 BTPS Bank BTPN Syariah Tbk. 3,880 3,910 3,770 3,810 -70 10,402,300 40,136,798,000 4,575 390.769 3,820 J 700 3,810 T/B 73,400 6 CPIN Charoen Pokphand Indonesia Tbk 6,475 6,675 6,300 6,425 -50 10,127,700 65,513,205,000 5,436 29,261.739 6,450 J 179,400 6,425 T/B 17,300 7 EXCL XL Axiata Tbk. 2,810 2,850 2,700 2,740 -70 37,062,700 102,418,521,000 7,403 139.057 2,750 J 377,500 2,740 T/B 207,300 8 ICBP Indofood CBP Sukses Makmur Tbk. 9,450 9,550 9,375 9,425 -25 10,369,600 97,932,115,000 6,906 349.398 9,425 T/J 2,100 9,400 B 29,100 9 INCO Vale Indonesia Tbk. 5,750 5,875 5,375 5,800 50 42,312,200 243,539,767,500 15,403 2,367.347 5,800 T/J 197,700 5,775 B 27,600 10 INDF Indofood Sukses Makmur Tbk. 6,850 6,875 6,700 6,750 -100 13,331,700 90,294,405,000 5,829 1,155.446 6,775 J 1,080,100 6,750 T/B 737,900 11 INKP Indah Kiat Pulp & Paper Tbk. 10,975 11,100 10,450 10,800 -175 8,768,400 94,704,257,500 4,936 556.509 10,800 T/J 523,500 10,775 B 446,000 12 INTP Indocement Tunggal Prakarsa Tbk. 14,450 14,450 13,950 14,100 -350 5,348,900 75,434,610,000 3,931 564.000 14,100 T/J 165,600 14,025 B 100 13 JPFA Japfa Comfeed Indonesia Tbk. 1,495 1,565 1,435 1,495 0 37,089,400 55,721,799,000 5,509 408.693 1,495 T/J 104,400 1,490 B 1,017,400 14 KAEF Kimia Farma Tbk. 5,125 5,400 4,780 4,860 -265 110,794,000 551,207,279,000 47,315 4,860.000 4,860 T/J 636,300 4,850 B 326,800 15 KLBF Kalbe Farma Tbk. 1,470 1,510 1,455 1,500 30 71,557,400 105,992,661,000 8,678 14,629.864 1,505 J 2,288,500 1,500 T/B 204,500 16 MDKA Merdeka Copper Gold Tbk. 2,730 2,780 2,600 2,650 -80 65,428,500 174,587,378,000 12,641 691.018 2,660 J 957,100 2,650 T/B 868,400 17 MIKA Mitra Keluarga Karyasehat Tbk. 2,810 2,830 2,630 2,660 -150 30,206,700 81,483,862,000 3,858 156.610 2,660 T/J 38,100 2,650 B 418,500 18 MNCN Media Nusantara Citra Tbk. 1,200 1,240 1,140 1,210 10 131,124,900 157,982,119,000 10,918 134.444 1,210 T/J 1,614,100 1,205 B 800 19 PGAS Perusahaan Gas Negara Tbk. 1,600 1,630 1,515 1,560 -40 288,875,700 455,423,489,500 37,674 520.000 1,560 T/J 30,000 1,555 B 2,802,300 20 PTBA Bukit Asam Tbk. 2,770 2,770 2,630 2,680 -90 64,679,600 175,030,429,000 20,539 2,330.435 2,690 J 1,122,200 2,680 T/B 584,200 21 PTPP PP (Persero) Tbk. 1,875 1,920 1,775 1,900 25 81,801,000 154,080,639,500 10,373 357.143 1,905 J 1,818,900 1,900 T/B 1,753,600 22 PWON Pakuwon Jati Tbk. 525 530 505 510 -15 96,455,600 49,356,652,000 8,247 1,966.151 515 J 3,414,000 510 T/B 204,700 23 SCMA Surya Citra Media Tbk. 2,420 2,480 2,310 2,420 0 17,284,900 41,828,118,000 2,292 1,094.760 2,420 T/J 106,300 2,410 B 400 24 SMGR Semen Indonesia (Persero) Tbk. 12,400 12,425 11,550 12,025 -375 8,782,900 106,049,110,000 5,974 4,184.355 12,050 J 400 12,025 T/B 18,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,700 10,850 10,150 10,550 -150 6,279,700 66,255,760,000 3,815 652.288 10,550 T/J 67,400 10,525 B 3,400 26 TLKM Telkom Indonesia (Persero) Tbk. 3,470 3,490 3,330 3,370 -100 177,877,900 603,614,531,000 27,880 1,771.028 3,370 T/J 8,011,800 3,360 B 3,339,900 27 TPIA Chandra Asri Petrochemical Tbk. 9,400 9,575 9,400 9,575 175 2,885,700 27,400,215,000 1,354 2,214.308 9,575 T/J 13,900 9,550 B 26,800 28 UNTR United Tractors Tbk. 26,300 26,500 25,000 25,800 -500 6,610,100 170,748,557,500 8,320 30,714.286 25,850 J 15,100 25,800 T/B 69,600 29 UNVR Unilever Indonesia Tbk. 7,375 7,400 7,175 7,200 -175 24,431,200 177,069,772,500 18,811 184,331.797 7,225 J 128,900 7,200 T/B 298,400 30 WIKA Wijaya Karya (Persero) Tbk. 2,050 2,120 1,950 2,080 30 66,460,900 136,905,326,000 10,385 534.632 2,090 J 2,328,600 2,080 T/B 21,200 Total 2,332,055,800 5,936,268,597,500 413,882 27,258,500 20,121,600 Jakarta, 06 January 2021 Trading Division