List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 13 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-------------- 1,475 1,540 1,490 1,515 40 204,773,900 309,887,795,500 22,093 137.727 1,515 T/J 1,565,900 1,510 B 1,247,300 2 AKRA AKR Corporindo Tbk. --MO1X3XM4000091-------------- 3,310 3,400 3,300 3,340 30 15,825,200 52,865,729,000 2,869 2,661.970 3,350 J 187,500 3,340 T/B 8,600 3 ANTM Aneka Tambang Tbk. --MO1SDWV0000023-------------- 2,770 3,130 2,850 3,120 350 1,280,852,600 3,830,478,187,000 157,583 2,057.098 3,120 T/J 7,305,200 3,110 B 2,641,800 4 BRPT Barito Pacific Tbk. --M-1K3440000034-------------- 1,180 1,195 1,160 1,175 -5 36,354,300 42,734,583,000 3,396 459.469 1,175 T/J 584,700 1,170 B 51,000 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM3000081-------------- 3,750 3,790 3,700 3,720 -30 10,904,200 40,590,045,000 8,191 381.538 3,720 T/J 451,200 3,710 B 691,000 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA000036-------------- 6,400 6,500 6,350 6,425 25 6,952,600 44,617,987,500 3,712 29,261.739 6,425 T/J 4,800 6,400 B 58,000 7 EXCL XL Axiata Tbk. --MO1XDTM4000073-------------- 2,760 2,810 2,700 2,750 -10 33,432,500 91,814,669,000 8,425 139.565 2,750 T/J 2,022,800 2,740 B 559,300 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAFA000051-------------- 9,425 9,450 9,325 9,325 -100 11,366,200 106,356,935,000 9,641 345.690 9,350 J 43,200 9,325 T/B 580,400 9 INCO Vale Indonesia Tbk. --MO1SN5M2000023-------------- 6,475 6,850 6,425 6,650 175 80,107,500 532,479,330,000 24,692 2,714.286 6,650 T/J 660,600 6,625 B 592,200 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ2000051-------------- 6,725 6,800 6,700 6,700 -25 13,975,500 93,904,880,000 5,562 1,146.887 6,725 J 167,000 6,700 T/B 513,300 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDFM6000038-------------- 12,250 13,575 12,150 13,425 1,175 19,223,100 251,556,605,000 10,330 691.771 13,450 J 76,300 13,425 T/B 1,070,000 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNTUD000031-------------- 14,650 14,850 14,550 14,750 100 3,723,800 54,849,580,000 2,645 590.000 14,775 J 20,100 14,750 T/B 3,523,900 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1SDCM1000036-------------- 1,450 1,475 1,445 1,455 5 13,103,100 19,092,482,500 2,926 397.758 1,460 J 162,500 1,455 T/B 58,900 14 KAEF Kimia Farma Tbk. --M-1K35R0000053-------------- 6,975 7,350 6,500 6,500 -475 84,717,300 573,077,027,500 44,977 6,500.000 6,500 T/J 22,476,400 0 B 0 15 KLBF Kalbe Farma Tbk. --MO1XNAQA000053-------------- 1,680 1,715 1,565 1,565 -115 318,606,200 510,660,424,000 51,278 15,263.825 1,565 T/J 4,319,400 0 B 0 16 MDKA Merdeka Copper Gold Tbk. --MO2X3QM2000023-------------- 2,500 2,560 2,470 2,510 10 24,893,300 62,300,010,000 5,885 654.512 2,520 J 631,500 2,510 T/B 583,900 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA000096-------------- 2,720 2,750 2,670 2,690 -30 30,273,900 81,653,461,000 4,449 158.377 2,690 T/J 57,600 2,680 B 79,900 18 MNCN Media Nusantara Citra Tbk. --MO1SDCMK000095-------------- 1,220 1,235 1,205 1,230 10 67,749,800 83,087,769,000 5,215 136.667 1,235 J 336,500 1,230 T/B 186,100 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXB000071-------------- 1,610 1,645 1,605 1,615 5 153,048,100 248,070,001,500 15,993 538.333 1,615 T/J 2,405,600 1,610 B 3,691,500 20 PTBA Bukit Asam Tbk. --MO1XDPXG000021-------------- 2,860 3,060 2,900 3,040 180 162,580,800 487,285,683,000 36,229 2,643.478 3,050 J 3,173,300 3,040 T/B 2,013,800 21 PTPP PP (Persero) Tbk. --MO1SAVV1000062-------------- 2,080 2,150 2,060 2,070 -10 97,014,100 204,565,851,000 10,737 389.098 2,080 J 769,900 2,070 T/B 1,127,300 22 PWON Pakuwon Jati Tbk. --MO1X3PMD000061-------------- 570 595 560 590 20 220,938,200 128,115,589,500 15,626 2,274.567 590 T/J 10,181,900 585 B 490,100 23 SCMA Surya Citra Media Tbk. --MO1S75MD000095-------------- 2,400 2,410 2,270 2,340 -60 19,012,200 44,173,086,000 3,723 1,058.570 2,340 T/J 46,700 2,330 B 3,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR0000031-------------- 12,125 12,250 11,900 12,050 -75 4,955,000 59,897,425,000 3,552 4,193.054 12,075 J 1,700 12,050 T/B 87,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M1000038-------------- 12,575 13,800 12,525 13,325 750 12,991,400 172,309,912,500 8,644 823.862 13,325 T/J 21,900 13,300 B 3,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWN000073-------------- 3,510 3,550 3,460 3,480 -30 162,329,300 567,335,436,000 28,956 1,828.836 3,490 J 1,342,200 3,480 T/B 2,669,100 27 TPIA Chandra Asri Petrochemical Tbk. --U-2K34F0000034-------------- 9,950 10,100 9,775 10,100 150 3,085,800 30,769,610,000 1,426 2,335.719 10,125 J 68,700 10,100 T/B 16,700 28 UNTR United Tractors Tbk. --MO1XNGQ7000091-------------- 26,225 26,700 25,900 26,200 -25 7,162,900 187,560,272,500 6,787 31,190.476 26,200 T/J 4,500 26,175 B 3,000 29 UNVR Unilever Indonesia Tbk. --MO1XNAQD000054-------------- 7,100 7,200 7,000 7,025 -75 28,188,400 198,653,900,000 13,087 179,851.510 7,050 J 166,800 7,025 T/B 491,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V1000062-------------- 2,150 2,230 2,140 2,160 10 52,259,200 114,134,627,000 8,354 555.194 2,170 J 166,600 2,160 T/B 214,400 Total 3,180,400,400 9,224,878,894,000 526,983 59,423,000 23,257,300 Jakarta, 13 January 2021 Trading Division