List of Securities Quotation: Jakarta Islamic Index(JII) Date: Saturday, 09 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. --MO1XDCU1000021-------------- 1,450 1,655 1,470 1,655 205 9,523,500 14,801,700,500 15,909 150.455 1,655 T/J 300 1,650 B 350,000 2 AKRA AKR Corporindo Tbk. --MO1X3XM4000091-------------- 3,410 3,630 3,410 3,630 220 177,400 627,474,000 20 2,893.099 3,570 J 5,100 3,500 B 9,800 3 ANTM Aneka Tambang Tbk. --MO1SDWV0000023-------------- 3,250 4,060 3,400 4,060 810 57,386,200 227,341,869,000 8,924 2,676.864 0 J 0 4,060 T/B 141,700 4 BRPT Barito Pacific Tbk. --M-1K3440000034-------------- 1,200 0 0 1,200 0 0 0 0 469.245 1,170 J 100 0 B 0 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM3000081-------------- 3,860 0 0 3,860 0 0 0 0 395.897 3,860 J 2,000 3,790 B 1,200 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA000036-------------- 6,425 0 0 6,425 0 0 0 0 29,261.739 6,700 J 10,000 6,675 B 100,000 7 EXCL XL Axiata Tbk. --MO1XDTM4000073-------------- 2,740 2,810 2,770 2,800 60 35,700 99,917,000 9 142.102 2,870 J 50,000 2,780 B 5,000 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAFA000051-------------- 9,500 10,000 9,275 10,000 500 34,600 345,877,500 14 370.714 0 J 0 10,000 T/B 1,066,700 9 INCO Vale Indonesia Tbk. --MO1SN5M2000023-------------- 6,700 6,500 6,500 6,500 -200 12,000 78,000,000 14 2,653.061 6,600 J 200 6,500 T/B 89,700 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ2000051-------------- 7,350 8,000 6,850 6,850 -500 307,800 2,207,460,000 156 1,172.564 6,850 T/J 1,327,600 0 B 0 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDFM6000038-------------- 11,425 0 0 11,425 0 0 0 0 588.714 11,425 J 300 0 B 0 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNTUD000031-------------- 14,825 0 0 14,825 0 0 0 0 593.000 0 J 0 14,850 B 300 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1SDCM1000036-------------- 1,475 1,485 1,480 1,485 10 5,100 7,549,000 9 405.960 1,500 J 100 1,485 T/B 1,300 14 KAEF Kimia Farma Tbk. --M-1K35R0000053-------------- 4,850 4,950 4,950 4,950 100 2,700 13,365,000 3 4,950.000 4,950 T/J 7,800 4,920 B 20,000 15 KLBF Kalbe Farma Tbk. --MO1XNAQA000053-------------- 1,500 1,495 1,480 1,480 -20 8,700 12,927,000 15 14,434.800 1,490 J 800 1,480 T/B 700 16 MDKA Merdeka Copper Gold Tbk. --MO2X3QM2000023-------------- 2,640 0 0 2,640 0 0 0 0 688.411 0 J 0 2,650 B 300 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA000096-------------- 2,660 0 0 2,660 0 0 0 0 156.610 0 J 0 0 B 0 18 MNCN Media Nusantara Citra Tbk. --MO1SDCMK000095-------------- 1,225 1,295 1,240 1,240 15 6,400 8,234,000 13 137.778 1,295 J 1,500 1,240 T/B 1,700 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXB000071-------------- 1,795 1,800 1,670 1,795 0 482,200 840,682,000 228 598.333 1,800 J 63,300 1,795 T/B 104,100 20 PTBA Bukit Asam Tbk. --MO1XDPXG000021-------------- 2,880 2,970 2,910 2,960 80 913,300 2,694,281,000 121 2,573.913 2,980 J 100 2,960 T/B 95,400 21 PTPP PP (Persero) Tbk. --MO1SAVV1000062-------------- 2,140 2,170 2,150 2,160 20 56,700 122,006,000 16 406.015 2,200 J 1,000 2,160 T/B 100,300 22 PWON Pakuwon Jati Tbk. --MO1X3PMD000061-------------- 515 560 488 490 -25 157,000 79,185,800 615 1,889.047 490 T/J 192,400 488 B 4,100 23 SCMA Surya Citra Media Tbk. --MO1S75MD000095-------------- 2,420 2,500 2,450 2,450 30 200 495,000 2 1,108.331 2,450 T/J 400 0 B 0 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR0000031-------------- 12,300 12,300 12,300 12,300 0 2,700 33,210,000 3 4,280.047 12,350 J 2,000 12,300 T/B 900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M1000038-------------- 11,575 0 0 11,575 0 0 0 0 715.662 0 J 0 13,800 B 2,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWN000073-------------- 3,500 4,200 3,400 4,180 680 28,083,500 100,884,176,000 16,857 2,196.705 4,230 J 250,000 4,180 T/B 243,100 27 TPIA Chandra Asri Petrochemical Tbk. --U-2K34F0000034-------------- 9,900 0 0 9,900 0 0 0 0 2,289.467 0 J 0 0 B 0 28 UNTR United Tractors Tbk. --MO1XNGQ7000091-------------- 26,800 0 0 26,800 0 0 0 0 31,904.762 0 J 0 26,400 B 300 29 UNVR Unilever Indonesia Tbk. --MO1XNAQD000054-------------- 7,175 7,700 7,175 7,600 425 12,200 92,247,500 25 194,572.453 8,400 J 1,300 7,600 T/B 600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V1000062-------------- 2,300 2,370 2,220 2,310 10 55,800 126,537,000 41 593.749 0 J 0 2,310 T/B 1,000 Total 97,263,700 350,417,193,300 42,994 1,916,300 2,340,300 Jakarta, 09 January 2021 Trading Division