List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 07 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. 1,375 1,430 1,360 1,405 30 204,243,100 287,149,347,500 21,800 127.727 1,410 J 599,200 1,405 T/B 5,802,700 2 AKRA AKR Corporindo Tbk. 3,180 3,420 3,210 3,410 230 58,899,600 196,003,458,000 8,718 2,717.759 3,410 T/J 8,200 3,400 B 54,400 3 ANTM Aneka Tambang Tbk. 2,220 2,740 2,240 2,600 380 1,982,112,200 4,946,184,366,000 191,312 1,714.248 2,600 T/J 8,637,100 2,590 B 1,558,100 4 BRPT Barito Pacific Tbk. 1,140 1,185 1,125 1,130 -10 53,894,800 61,843,878,500 4,717 441.872 1,135 J 520,300 1,130 T/B 365,200 5 BTPS Bank BTPN Syariah Tbk. 3,810 3,880 3,820 3,860 50 12,133,100 46,730,399,000 3,145 395.897 3,860 T/J 106,600 3,850 B 297,800 6 CPIN Charoen Pokphand Indonesia Tbk 6,425 6,525 6,375 6,425 0 7,026,200 45,159,675,000 4,435 29,261.739 6,450 J 20,600 6,425 T/B 841,100 7 EXCL XL Axiata Tbk. 2,740 2,810 2,720 2,730 -10 44,467,300 122,620,924,000 6,437 138.550 2,740 J 18,300 2,730 T/B 1,981,200 8 ICBP Indofood CBP Sukses Makmur Tbk. 9,425 9,600 9,400 9,500 75 8,826,900 83,575,050,000 8,216 352.178 9,500 T/J 289,500 9,475 B 6,500 9 INCO Vale Indonesia Tbk. 5,800 6,950 5,850 6,575 775 142,914,600 946,385,202,500 43,222 2,683.673 6,575 T/J 590,800 6,550 B 113,900 10 INDF Indofood Sukses Makmur Tbk. 6,750 6,825 6,750 6,775 25 7,031,400 47,702,852,500 4,297 1,159.725 6,800 J 280,800 6,775 T/B 510,800 11 INKP Indah Kiat Pulp & Paper Tbk. 10,800 11,450 10,925 11,425 625 18,223,900 205,845,302,500 8,649 588.714 11,425 T/J 494,300 11,400 B 127,400 12 INTP Indocement Tunggal Prakarsa Tbk. 14,100 14,550 14,100 14,500 400 6,415,800 92,451,472,500 4,916 580.000 14,525 J 51,000 14,500 T/B 17,700 13 JPFA Japfa Comfeed Indonesia Tbk. 1,495 1,500 1,465 1,475 -20 13,763,500 20,381,564,500 3,665 403.226 1,480 J 185,500 1,475 T/B 105,800 14 KAEF Kimia Farma Tbk. 4,860 4,940 4,750 4,830 -30 21,615,800 104,295,058,000 12,766 4,830.000 4,840 J 149,100 4,830 T/B 183,100 15 KLBF Kalbe Farma Tbk. 1,500 1,535 1,485 1,485 -15 42,590,000 64,056,458,000 8,131 14,483.566 1,490 J 66,700 1,485 T/B 214,700 16 MDKA Merdeka Copper Gold Tbk. 2,650 2,690 2,590 2,640 -10 39,300,300 103,979,199,000 7,964 688.411 2,640 T/J 475,200 2,630 B 372,000 17 MIKA Mitra Keluarga Karyasehat Tbk. 2,660 2,690 2,650 2,660 0 24,210,300 64,339,470,000 4,451 156.610 2,660 T/J 24,300 2,650 B 26,700 18 MNCN Media Nusantara Citra Tbk. 1,210 1,240 1,205 1,225 15 68,260,100 83,336,176,500 7,406 136.111 1,225 T/J 819,500 1,220 B 150,600 19 PGAS Perusahaan Gas Negara Tbk. 1,560 1,600 1,555 1,570 10 176,961,400 279,361,579,500 22,481 523.333 1,575 J 2,796,700 1,570 T/B 1,838,400 20 PTBA Bukit Asam Tbk. 2,680 2,840 2,620 2,820 140 108,301,800 299,702,976,000 23,315 2,452.174 2,830 J 1,487,200 2,820 T/B 1,467,100 21 PTPP PP (Persero) Tbk. 1,900 2,080 1,900 2,070 170 227,771,800 454,385,206,000 26,156 389.098 2,080 J 709,600 2,070 T/B 7,484,500 22 PWON Pakuwon Jati Tbk. 510 520 505 515 5 45,738,000 23,379,372,000 5,377 1,985.427 515 T/J 6,517,800 510 B 2,165,200 23 SCMA Surya Citra Media Tbk. 2,420 2,470 2,420 2,420 0 6,554,300 15,918,662,000 1,404 1,094.760 2,430 J 523,300 2,420 T/B 2,552,600 24 SMGR Semen Indonesia (Persero) Tbk. 12,025 12,400 12,050 12,300 275 8,835,500 107,905,937,500 5,942 4,280.047 12,325 J 9,100 12,300 T/B 60,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,550 11,625 10,700 11,575 1,025 19,793,500 222,782,987,500 8,760 715.662 11,575 T/J 311,500 11,550 B 7,100 26 TLKM Telkom Indonesia (Persero) Tbk. 3,370 3,450 3,380 3,390 20 140,221,900 477,459,557,000 18,811 1,781.538 3,400 J 553,100 3,390 T/B 2,887,000 27 TPIA Chandra Asri Petrochemical Tbk. 9,575 9,900 9,575 9,900 325 4,406,100 42,949,825,000 1,723 2,289.467 9,900 T/J 166,100 9,875 B 7,800 28 UNTR United Tractors Tbk. 25,800 26,900 25,800 26,800 1,000 5,124,100 136,373,775,000 6,309 31,904.762 26,800 T/J 29,000 26,775 B 900 29 UNVR Unilever Indonesia Tbk. 7,200 7,250 7,125 7,200 0 14,692,600 105,509,895,000 11,925 184,331.797 7,225 J 282,600 7,200 T/B 152,100 30 WIKA Wijaya Karya (Persero) Tbk. 2,080 2,170 2,080 2,150 70 83,553,200 177,355,237,000 13,377 552.624 2,160 J 1,162,500 2,150 T/B 1,073,700 Total 3,597,883,100 9,865,124,863,500 499,827 27,885,500 32,427,000 Jakarta, 07 January 2021 Trading Division