List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 08 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. 1,405 1,485 1,430 1,445 40 165,263,900 240,093,555,000 20,097 131.364 1,450 J 2,717,500 1,445 T/B 4,148,300 2 AKRA AKR Corporindo Tbk. 3,410 3,460 3,380 3,390 -20 36,246,600 123,846,693,000 5,992 2,701.820 3,390 T/J 3,000 3,380 B 661,600 3 ANTM Aneka Tambang Tbk. 2,600 2,750 2,560 2,600 0 1,052,618,000 2,804,480,557,000 162,733 1,714.248 2,610 J 2,758,700 2,600 T/B 20,419,500 4 BRPT Barito Pacific Tbk. 1,130 1,180 1,130 1,170 40 74,542,700 86,463,683,000 4,769 457.514 1,170 T/J 784,200 1,165 B 3,700 5 BTPS Bank BTPN Syariah Tbk. 3,860 3,900 3,750 3,790 -70 12,194,600 46,567,620,000 6,837 388.718 3,800 J 14,200 3,790 T/B 611,300 6 CPIN Charoen Pokphand Indonesia Tbk 6,425 6,700 6,450 6,700 275 10,681,000 70,755,842,500 6,197 30,514.187 6,700 T/J 209,300 6,675 B 173,400 7 EXCL XL Axiata Tbk. 2,730 2,880 2,740 2,810 80 64,480,200 181,381,066,000 10,865 142.610 2,810 T/J 198,700 2,800 B 455,100 8 ICBP Indofood CBP Sukses Makmur Tbk. 9,500 9,575 9,450 9,525 25 11,195,000 106,332,410,000 7,164 353.105 9,525 T/J 82,600 9,500 B 28,100 9 INCO Vale Indonesia Tbk. 6,575 7,000 6,475 6,500 -75 80,518,500 539,196,155,000 32,118 2,653.061 6,525 J 166,500 6,500 T/B 565,500 10 INDF Indofood Sukses Makmur Tbk. 6,775 6,825 6,750 6,800 25 12,862,000 87,330,105,000 4,508 1,164.005 6,825 J 409,900 6,800 T/B 378,600 11 INKP Indah Kiat Pulp & Paper Tbk. 11,425 12,500 11,450 12,500 1,075 19,557,000 237,548,940,000 10,176 644.107 12,525 J 79,900 12,500 T/B 143,200 12 INTP Indocement Tunggal Prakarsa Tbk. 14,500 14,900 14,650 14,800 300 5,644,700 83,539,490,000 4,087 592.000 14,800 T/J 688,000 14,775 B 32,800 13 JPFA Japfa Comfeed Indonesia Tbk. 1,475 1,510 1,465 1,490 15 39,884,400 59,498,694,500 6,144 407.326 1,495 J 905,000 1,490 T/B 31,600 14 KAEF Kimia Farma Tbk. 4,830 5,625 4,850 5,375 545 177,249,800 941,424,410,000 58,506 5,375.000 5,400 J 338,800 5,375 T/B 1,560,900 15 KLBF Kalbe Farma Tbk. 1,485 1,500 1,485 1,495 10 26,719,000 39,894,961,500 5,280 14,581.098 1,495 T/J 237,300 1,490 B 209,900 16 MDKA Merdeka Copper Gold Tbk. 2,640 2,690 2,620 2,650 10 31,401,600 82,936,478,000 7,473 691.018 2,650 T/J 181,000 2,640 B 36,600 17 MIKA Mitra Keluarga Karyasehat Tbk. 2,660 2,690 2,620 2,630 -30 24,161,100 63,986,124,000 3,186 154.844 2,640 J 3,000 2,630 T/B 151,300 18 MNCN Media Nusantara Citra Tbk. 1,225 1,260 1,220 1,240 15 76,442,400 94,468,832,500 6,995 137.778 1,240 T/J 824,900 1,235 B 841,000 19 PGAS Perusahaan Gas Negara Tbk. 1,570 1,710 1,630 1,640 70 544,955,500 905,115,601,000 52,417 546.667 1,640 T/J 650,500 1,635 B 5,502,200 20 PTBA Bukit Asam Tbk. 2,820 3,000 2,830 2,850 30 107,126,400 312,024,013,000 25,878 2,478.261 2,860 J 538,000 2,850 T/B 1,289,600 21 PTPP PP (Persero) Tbk. 2,070 2,170 2,060 2,100 30 141,560,200 299,679,021,000 18,552 394.737 2,110 J 753,100 2,100 T/B 2,208,600 22 PWON Pakuwon Jati Tbk. 515 520 510 515 0 82,124,200 42,210,048,000 6,801 1,985.427 520 J 10,150,500 515 T/B 366,800 23 SCMA Surya Citra Media Tbk. 2,420 2,490 2,430 2,450 30 6,440,400 15,889,375,000 1,812 1,108.331 2,460 J 10,100 2,450 T/B 30,700 24 SMGR Semen Indonesia (Persero) Tbk. 12,300 12,500 12,150 12,325 25 4,878,000 60,304,447,500 3,308 4,288.747 12,350 J 7,000 12,325 T/B 1,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 11,575 12,975 11,700 12,900 1,325 13,889,800 173,604,710,000 9,210 797.585 12,900 T/J 310,600 12,875 B 600 26 TLKM Telkom Indonesia (Persero) Tbk. 3,390 3,620 3,440 3,570 180 492,643,700 1,749,532,317,000 59,195 1,876.133 3,570 T/J 3,176,600 3,560 B 1,802,800 27 TPIA Chandra Asri Petrochemical Tbk. 9,900 10,075 9,900 10,050 150 2,896,100 28,962,507,500 1,542 2,324.156 10,050 T/J 123,500 10,025 B 10,000 28 UNTR United Tractors Tbk. 26,800 27,450 26,825 27,275 475 6,137,100 166,984,695,000 5,618 32,470.238 27,275 T/J 142,100 27,250 B 15,700 29 UNVR Unilever Indonesia Tbk. 7,200 7,275 7,125 7,175 -25 24,667,000 176,875,612,500 12,694 183,691.756 7,175 T/J 25,800 7,150 B 246,200 30 WIKA Wijaya Karya (Persero) Tbk. 2,150 2,270 2,150 2,220 70 102,336,100 226,437,192,000 15,661 570.616 2,220 T/J 429,800 2,210 B 284,500 Total 3,451,317,000 10,047,365,156,500 575,815 26,920,100 42,211,100 Jakarta, 08 January 2021 Trading Division