List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 11 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-------------- 1,445 1,540 1,470 1,525 80 278,542,900 418,500,714,000 28,071 138.636 1,525 T/J 847,400 1,520 B 1,327,900 2 AKRA AKR Corporindo Tbk. --MO1X3XM4000091-------------- 3,390 3,490 3,360 3,370 -20 47,271,200 161,995,369,000 6,644 2,685.880 3,380 J 89,000 3,370 T/B 347,100 3 ANTM Aneka Tambang Tbk. --MO1SDWV0000023-------------- 2,600 2,650 2,530 2,580 -20 521,301,600 1,350,913,589,000 98,293 1,701.062 2,590 J 2,164,900 2,580 T/B 6,981,700 4 BRPT Barito Pacific Tbk. --M-1K3440000034-------------- 1,170 1,195 1,155 1,180 10 61,249,300 71,973,338,500 7,234 461.424 1,185 J 958,400 1,180 T/B 122,500 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM3000081-------------- 3,790 3,830 3,700 3,740 -50 17,058,700 64,145,945,000 8,103 383.590 3,750 J 6,000 3,740 T/B 406,300 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA000036-------------- 6,700 6,900 6,500 6,500 -200 14,068,500 93,433,095,000 9,536 29,603.316 6,525 J 98,000 6,500 T/B 499,900 7 EXCL XL Axiata Tbk. --MO1XDTM4000073-------------- 2,810 2,870 2,780 2,790 -20 41,151,700 115,389,527,000 8,837 141.595 2,800 J 229,600 2,790 T/B 887,400 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAFA000051-------------- 9,525 9,600 9,500 9,525 0 5,309,300 50,607,897,500 5,851 353.105 9,550 J 137,700 9,525 T/B 18,700 9 INCO Vale Indonesia Tbk. --MO1SN5M2000023-------------- 6,500 6,525 6,200 6,250 -250 70,983,200 448,852,062,500 29,497 2,551.020 6,275 J 275,200 6,250 T/B 2,379,800 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ2000051-------------- 6,800 6,825 6,750 6,750 -50 15,471,100 104,840,047,500 6,160 1,155.446 6,775 J 56,600 6,750 T/B 595,100 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDFM6000038-------------- 12,500 12,975 11,825 12,250 -250 16,585,700 204,131,185,000 9,946 631.225 12,325 J 7,000 12,250 T/B 49,500 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNTUD000031-------------- 14,800 14,825 14,600 14,650 -150 8,871,100 130,354,235,000 5,164 586.000 14,650 T/J 777,500 14,625 B 23,500 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1SDCM1000036-------------- 1,490 1,510 1,455 1,465 -25 21,675,700 32,072,109,500 4,768 400.492 1,470 J 1,387,800 1,465 T/B 640,300 14 KAEF Kimia Farma Tbk. --M-1K35R0000053-------------- 5,375 6,450 5,450 6,450 1,075 135,056,100 819,983,360,000 44,072 6,450.000 0 J 0 6,450 T/B 21,068,700 15 KLBF Kalbe Farma Tbk. --MO1XNAQA000053-------------- 1,495 1,835 1,495 1,760 265 563,868,500 974,507,052,500 70,645 17,165.708 1,765 J 2,293,300 1,760 T/B 4,674,600 16 MDKA Merdeka Copper Gold Tbk. --MO2X3QM2000023-------------- 2,650 2,600 2,490 2,540 -110 89,064,800 225,634,190,000 17,967 662.335 2,550 J 495,600 2,540 T/B 47,500 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA000096-------------- 2,630 2,830 2,550 2,820 190 81,793,900 218,979,451,000 15,522 166.031 2,830 J 521,800 2,820 T/B 1,984,000 18 MNCN Media Nusantara Citra Tbk. --MO1SDCMK000095-------------- 1,240 1,285 1,235 1,250 10 84,034,500 105,585,952,000 8,578 138.889 1,255 J 1,358,100 1,250 T/B 17,208,900 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXB000071-------------- 1,640 1,655 1,620 1,625 -15 164,191,900 268,054,311,000 25,236 541.667 1,630 J 1,712,900 1,625 T/B 6,846,600 20 PTBA Bukit Asam Tbk. --MO1XDPXG000021-------------- 2,850 2,960 2,870 2,910 60 86,412,200 251,908,515,000 19,151 2,530.435 2,920 J 470,700 2,910 T/B 818,700 21 PTPP PP (Persero) Tbk. --MO1SAVV1000062-------------- 2,100 2,140 2,030 2,090 -10 74,314,200 154,864,315,000 13,929 392.857 2,100 J 398,500 2,090 T/B 309,300 22 PWON Pakuwon Jati Tbk. --MO1X3PMD000061-------------- 515 555 510 550 35 194,551,600 103,662,534,000 14,296 2,120.359 550 T/J 1,304,300 545 B 1,479,500 23 SCMA Surya Citra Media Tbk. --MO1S75MD000095-------------- 2,450 2,550 2,450 2,500 50 19,399,500 48,432,895,000 3,216 1,130.950 2,510 J 16,400 2,500 T/B 1,202,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR0000031-------------- 12,325 12,400 11,950 12,025 -300 6,312,100 76,470,010,000 5,439 4,184.355 12,050 J 200 12,025 T/B 422,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M1000038-------------- 12,900 13,450 12,250 12,425 -475 10,173,300 127,819,602,500 9,216 768.216 12,450 J 12,200 12,425 T/B 39,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWN000073-------------- 3,570 3,640 3,570 3,600 30 271,231,200 975,125,966,000 31,041 1,891.899 3,600 T/J 13,955,800 3,590 B 1,824,900 27 TPIA Chandra Asri Petrochemical Tbk. --U-2K34F0000034-------------- 10,050 10,100 9,900 10,075 25 4,692,800 46,859,712,500 1,188 2,329.938 10,075 T/J 29,700 10,000 B 900 28 UNTR United Tractors Tbk. --MO1XNGQ7000091-------------- 27,275 27,375 26,425 26,550 -725 9,466,000 253,626,782,500 9,890 31,607.143 26,575 J 4,600 26,550 T/B 103,300 29 UNVR Unilever Indonesia Tbk. --MO1XNAQD000054-------------- 7,175 7,350 7,100 7,200 25 25,591,700 184,202,822,500 15,929 184,331.797 7,225 J 176,500 7,200 T/B 470,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V1000062-------------- 2,220 2,260 2,170 2,170 -50 49,139,300 108,829,943,000 10,536 557.765 2,180 J 295,800 2,170 T/B 1,991,900 Total 2,988,833,600 8,191,756,529,000 543,955 30,081,500 74,774,600 Jakarta, 11 January 2021 Trading Division