List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 14 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-------------- 1,515 1,535 1,490 1,495 -20 105,347,800 158,619,155,000 17,873 135.909 1,495 T/J 7,376,000 1,490 B 1,627,200 2 AKRA AKR Corporindo Tbk. --MO1X3XM4000091-------------- 3,340 3,370 3,310 3,340 0 17,602,100 58,815,162,000 2,795 2,661.970 3,340 T/J 62,000 3,330 B 67,100 3 ANTM Aneka Tambang Tbk. --MO1SDWV0000023-------------- 3,120 3,440 3,060 3,180 60 1,499,058,400 4,916,960,820,000 207,506 2,096.657 3,190 J 2,944,000 3,180 T/B 27,619,400 4 BRPT Barito Pacific Tbk. --M-1K3440000034-------------- 1,175 1,180 1,140 1,160 -15 41,904,000 48,618,212,000 4,114 453.603 1,160 T/J 1,382,200 1,155 B 1,020,600 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM3000081-------------- 3,720 3,730 3,630 3,660 -60 21,759,400 80,070,762,000 5,328 375.385 3,660 T/J 643,600 3,650 B 82,500 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA000036-------------- 6,425 6,950 6,425 6,650 225 27,207,900 182,242,575,000 11,582 30,286.469 6,675 J 8,000 6,650 T/B 594,200 7 EXCL XL Axiata Tbk. --MO1XDTM4000073-------------- 2,750 2,780 2,700 2,700 -50 30,861,900 84,243,550,000 9,570 137.027 2,710 J 446,900 2,700 T/B 946,400 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAFA000051-------------- 9,325 9,475 9,325 9,350 25 6,211,400 58,407,562,500 5,615 346.617 9,375 J 14,000 9,350 T/B 444,100 9 INCO Vale Indonesia Tbk. --MO1SN5M2000023-------------- 6,650 7,100 6,500 6,600 -50 121,101,200 827,302,250,000 36,142 2,693.878 6,625 J 84,900 6,600 T/B 317,000 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ2000051-------------- 6,700 6,775 6,700 6,725 25 9,115,700 61,420,990,000 4,850 1,151.167 6,750 J 51,400 6,725 T/B 683,800 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDFM6000038-------------- 13,425 14,075 13,075 14,025 600 15,776,800 216,357,062,500 8,516 722.689 14,025 T/J 377,200 14,000 B 21,000 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNTUD000031-------------- 14,750 15,000 14,650 14,725 -25 3,445,500 50,906,085,000 3,233 589.000 14,750 J 1,000 14,725 T/B 14,300 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1SDCM1000036-------------- 1,455 1,760 1,455 1,630 175 210,462,100 340,651,932,000 37,373 445.599 1,635 J 31,000 1,630 T/B 1,151,400 14 KAEF Kimia Farma Tbk. --M-1K35R0000053-------------- 6,500 6,150 6,050 6,050 -450 4,877,600 29,519,752,500 2,935 6,050.000 6,050 T/J 36,430,400 0 B 0 15 KLBF Kalbe Farma Tbk. --MO1XNAQA000053-------------- 1,565 1,640 1,500 1,595 30 272,061,900 429,934,869,500 38,743 15,556.423 1,600 J 883,800 1,595 T/B 1,683,100 16 MDKA Merdeka Copper Gold Tbk. --MO2X3QM2000023-------------- 2,510 2,550 2,450 2,450 -60 45,967,600 113,442,374,000 8,732 638.866 2,450 T/J 176,000 2,440 B 1,067,700 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA000096-------------- 2,690 2,710 2,650 2,670 -20 24,876,100 66,602,626,000 3,247 157.199 2,680 J 65,200 2,670 T/B 335,100 18 MNCN Media Nusantara Citra Tbk. --MO1SDCMK000095-------------- 1,230 1,270 1,220 1,240 10 77,546,000 96,265,633,000 5,724 137.778 1,240 T/J 5,280,500 1,235 B 82,400 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXB000071-------------- 1,615 1,865 1,590 1,810 195 1,069,873,000 1,894,796,151,000 87,741 603.333 1,815 J 1,078,500 1,810 T/B 10,197,600 20 PTBA Bukit Asam Tbk. --MO1XDPXG000021-------------- 3,040 3,100 3,000 3,000 -40 97,453,500 297,560,123,000 28,610 2,608.696 3,010 J 553,900 3,000 T/B 1,274,700 21 PTPP PP (Persero) Tbk. --MO1SAVV1000062-------------- 2,070 2,100 2,020 2,050 -20 43,995,400 90,270,238,000 9,243 385.338 2,060 J 529,900 2,050 T/B 1,100,200 22 PWON Pakuwon Jati Tbk. --MO1X3PMD000061-------------- 590 595 565 565 -25 67,089,800 38,335,415,000 8,610 2,178.187 570 J 1,378,500 565 T/B 1,426,300 23 SCMA Surya Citra Media Tbk. --MO1S75MD000095-------------- 2,340 2,360 2,230 2,320 -20 20,319,900 46,764,790,000 3,532 1,049.522 2,330 J 3,700 2,320 T/B 4,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR0000031-------------- 12,050 12,200 11,925 11,925 -125 4,433,200 53,195,860,000 4,803 4,149.558 11,975 J 2,400 11,925 T/B 71,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M1000038-------------- 13,325 14,150 13,125 14,000 675 9,973,100 136,689,210,000 6,251 865.596 14,000 T/J 275,900 13,975 B 3,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWN000073-------------- 3,480 3,590 3,470 3,500 20 187,448,400 660,287,178,000 24,506 1,839.346 3,510 J 876,400 3,500 T/B 676,300 27 TPIA Chandra Asri Petrochemical Tbk. --U-2K34F0000034-------------- 10,100 10,275 10,075 10,150 50 3,037,700 30,935,070,000 1,117 2,347.282 10,175 J 6,300 10,150 T/B 264,000 28 UNTR United Tractors Tbk. --MO1XNGQ7000091-------------- 26,200 26,800 26,150 26,300 100 4,883,900 129,576,742,500 6,824 31,309.524 26,300 T/J 87,800 26,275 B 2,500 29 UNVR Unilever Indonesia Tbk. --MO1XNAQD000054-------------- 7,025 7,075 7,000 7,000 -25 27,720,000 194,694,510,000 16,932 179,211.470 7,025 J 212,900 7,000 T/B 640,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V1000062-------------- 2,160 2,220 2,120 2,130 -30 43,009,000 92,825,411,000 8,920 547.483 2,130 T/J 1,442,800 2,120 B 989,700 Total 4,114,420,300 11,486,312,071,500 620,967 62,707,100 54,407,900 Jakarta, 14 January 2021 Trading Division