List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 12 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-------------- 1,525 1,535 1,470 1,475 -50 183,107,400 272,415,861,000 21,475 134.091 1,480 J 710,900 1,475 T/B 1,364,800 2 AKRA AKR Corporindo Tbk. --MO1X3XM4000091-------------- 3,370 3,400 3,270 3,310 -60 15,786,000 52,621,086,000 3,984 2,638.060 3,320 J 105,600 3,310 T/B 389,200 3 ANTM Aneka Tambang Tbk. --MO1SDWV0000023-------------- 2,580 2,780 2,550 2,770 190 1,147,172,800 3,091,064,922,000 117,904 1,826.333 2,780 J 5,571,800 2,770 T/B 38,505,500 4 BRPT Barito Pacific Tbk. --M-1K3440000034-------------- 1,180 1,190 1,165 1,180 0 35,616,000 41,975,749,000 4,132 461.424 1,180 T/J 408,200 1,175 B 73,700 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM3000081-------------- 3,740 3,800 3,730 3,750 10 11,041,900 41,479,485,000 4,765 384.615 3,760 J 51,400 3,750 T/B 517,900 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA000036-------------- 6,500 6,575 6,400 6,400 -100 7,443,800 47,966,520,000 5,037 29,147.880 6,425 J 10,100 6,400 T/B 268,200 7 EXCL XL Axiata Tbk. --MO1XDTM4000073-------------- 2,790 2,820 2,750 2,760 -30 38,200,300 105,917,933,000 6,477 140.072 2,770 J 92,500 2,760 T/B 113,000 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAFA000051-------------- 9,525 9,550 9,425 9,425 -100 6,644,300 62,891,892,500 6,453 349.398 9,450 J 35,500 9,425 T/B 329,300 9 INCO Vale Indonesia Tbk. --MO1SN5M2000023-------------- 6,250 6,650 6,125 6,475 225 75,061,400 480,512,562,500 25,348 2,642.857 6,500 J 1,046,600 6,475 T/B 1,322,000 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ2000051-------------- 6,750 6,900 6,725 6,725 -25 15,844,300 107,645,330,000 7,316 1,151.167 6,750 J 73,700 6,725 T/B 1,417,400 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDFM6000038-------------- 12,250 12,675 11,825 12,250 0 11,647,600 142,357,290,000 6,800 631.225 12,300 J 13,100 12,250 T/B 5,028,900 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNTUD000031-------------- 14,650 14,900 14,500 14,650 0 8,397,100 122,958,242,500 4,177 586.000 14,675 J 7,600 14,650 T/B 2,271,200 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1SDCM1000036-------------- 1,465 1,480 1,445 1,450 -15 22,138,300 32,211,472,500 4,558 396.391 1,455 J 88,300 1,450 T/B 895,000 14 KAEF Kimia Farma Tbk. --M-1K35R0000053-------------- 6,450 7,575 6,500 6,975 525 197,120,900 1,393,328,472,500 83,529 6,975.000 7,000 J 405,900 6,975 T/B 1,683,200 15 KLBF Kalbe Farma Tbk. --MO1XNAQA000053-------------- 1,760 1,960 1,675 1,680 -80 730,883,800 1,318,396,937,500 117,881 16,385.448 1,680 T/J 794,200 1,675 B 1,546,700 16 MDKA Merdeka Copper Gold Tbk. --MO2X3QM2000023-------------- 2,540 2,570 2,470 2,500 -40 45,077,400 112,398,873,000 10,701 651.904 2,510 J 429,700 2,500 T/B 596,400 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA000096-------------- 2,820 2,940 2,700 2,720 -100 58,327,400 163,005,830,000 12,952 160.143 2,720 T/J 282,700 2,710 B 124,100 18 MNCN Media Nusantara Citra Tbk. --MO1SDCMK000095-------------- 1,250 1,260 1,220 1,220 -30 76,850,400 95,026,221,000 6,056 135.556 1,225 J 27,300 1,220 T/B 757,200 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXB000071-------------- 1,625 1,645 1,600 1,610 -15 128,221,000 207,127,524,500 20,641 536.667 1,615 J 1,001,600 1,610 T/B 2,692,200 20 PTBA Bukit Asam Tbk. --MO1XDPXG000021-------------- 2,910 2,930 2,840 2,860 -50 51,911,000 149,650,465,000 12,873 2,486.957 2,870 J 421,700 2,860 T/B 1,280,700 21 PTPP PP (Persero) Tbk. --MO1SAVV1000062-------------- 2,090 2,110 2,010 2,080 -10 55,508,100 114,390,272,000 9,596 390.977 2,090 J 846,300 2,080 T/B 4,595,700 22 PWON Pakuwon Jati Tbk. --MO1X3PMD000061-------------- 550 575 530 570 20 222,055,400 122,710,404,500 15,269 2,197.463 575 J 20,283,600 570 T/B 318,900 23 SCMA Surya Citra Media Tbk. --MO1S75MD000095-------------- 2,500 2,500 2,390 2,400 -100 16,740,800 40,641,530,000 3,136 1,085.712 2,420 J 12,900 2,400 T/B 4,388,600 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR0000031-------------- 12,025 12,425 12,050 12,125 100 5,097,400 62,419,540,000 3,819 4,219.152 12,200 J 1,000 12,125 T/B 12,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M1000038-------------- 12,425 13,000 12,050 12,575 150 8,402,900 105,968,512,500 7,120 777.491 12,600 J 18,000 12,575 T/B 8,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWN000073-------------- 3,600 3,620 3,500 3,510 -90 189,779,500 672,225,127,000 33,140 1,844.602 3,510 T/J 17,033,600 3,500 B 7,312,800 27 TPIA Chandra Asri Petrochemical Tbk. --U-2K34F0000034-------------- 10,075 10,100 9,800 9,950 -125 3,132,200 31,215,927,500 1,258 2,301.030 9,950 T/J 119,700 9,850 B 400 28 UNTR United Tractors Tbk. --MO1XNGQ7000091-------------- 26,550 26,925 25,875 26,225 -325 6,171,300 162,149,620,000 6,666 31,220.238 26,250 J 400 26,225 T/B 200 29 UNVR Unilever Indonesia Tbk. --MO1XNAQD000054-------------- 7,200 7,275 7,100 7,100 -100 20,896,700 149,283,595,000 14,161 181,771.633 7,125 J 118,700 7,100 T/B 2,153,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V1000062-------------- 2,170 2,210 2,090 2,150 -20 35,843,200 76,773,805,000 8,946 552.624 2,160 J 818,100 2,150 T/B 2,098,500 Total 3,430,120,600 9,578,731,003,000 586,170 50,830,700 82,066,000 Jakarta, 12 January 2021 Trading Division