List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 18 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-------------- 1,455 1,485 1,425 1,440 -15 101,719,800 147,826,639,000 14,103 130.909 1,445 J 677,400 1,440 T/B 347,300 2 AKRA AKR Corporindo Tbk. --MO1X3XM4000091-------------- 3,260 3,260 3,200 3,220 -40 17,950,900 58,082,356,000 3,426 2,566.330 3,230 J 20,300 3,220 T/B 116,200 3 ANTM Aneka Tambang Tbk. --MO1SDWV0000023-------------- 3,120 3,140 2,910 2,910 -210 930,618,200 2,768,897,664,000 159,693 1,918.639 2,910 T/J 135,284,800 0 B 0 4 BRPT Barito Pacific Tbk. --M-1K3440000034-------------- 1,145 1,170 1,065 1,075 -70 58,322,400 64,423,070,000 6,500 420.365 1,080 J 132,300 1,075 T/B 247,800 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM3000081-------------- 3,630 3,700 3,520 3,570 -60 8,142,700 29,381,656,000 4,372 366.154 3,580 J 15,400 3,570 T/B 132,400 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA000036-------------- 6,625 6,675 6,450 6,675 50 7,290,000 47,841,512,500 3,072 30,400.328 6,675 T/J 288,300 6,600 B 600 7 EXCL XL Axiata Tbk. --MO1XDTM4000073-------------- 2,600 2,600 2,480 2,480 -120 74,290,200 187,418,807,000 12,991 125.862 2,480 T/J 85,900 2,470 B 801,400 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAFA000051-------------- 9,375 9,650 9,375 9,625 250 15,779,400 150,617,215,000 7,821 356.812 9,650 J 46,600 9,625 T/B 472,500 9 INCO Vale Indonesia Tbk. --MO1SN5M2000023-------------- 6,625 6,750 6,175 6,200 -425 51,284,100 326,036,022,500 21,957 2,530.612 6,225 J 126,500 6,200 T/B 694,500 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ2000051-------------- 6,675 6,850 6,650 6,850 175 12,872,200 87,074,095,000 4,850 1,172.564 6,875 J 191,600 6,850 T/B 1,210,100 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDFM6000038-------------- 13,425 13,750 12,500 12,500 -925 18,532,000 239,318,075,000 9,205 644.107 12,500 T/J 337,400 0 B 0 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNTUD000031-------------- 14,850 15,750 14,850 15,650 800 12,468,800 191,770,527,500 9,659 626.000 15,675 J 7,100 15,650 T/B 210,800 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1SDCM1000036-------------- 1,555 1,575 1,500 1,535 -20 34,643,100 53,138,149,000 6,890 419.628 1,535 T/J 3,697,900 1,525 B 1,700 14 KAEF Kimia Farma Tbk. --M-1K35R0000053-------------- 5,650 5,300 5,275 5,275 -375 7,603,900 40,110,585,000 3,421 5,275.000 5,275 T/J 30,498,900 0 B 0 15 KLBF Kalbe Farma Tbk. --MO1XNAQA000053-------------- 1,645 1,720 1,620 1,660 15 215,422,400 360,612,592,500 19,849 16,190.383 1,660 T/J 7,555,500 1,655 B 318,800 16 MDKA Merdeka Copper Gold Tbk. --MO2X3QM2000023-------------- 2,550 2,530 2,420 2,470 -80 32,665,900 80,980,149,000 7,026 644.081 2,490 J 118,800 2,470 T/B 4,600 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA000096-------------- 2,620 2,680 2,600 2,630 10 24,415,400 64,629,663,000 2,418 154.844 2,640 J 30,300 2,630 T/B 80,800 18 MNCN Media Nusantara Citra Tbk. --MO1SDCMK000095-------------- 1,235 1,240 1,205 1,215 -20 71,611,300 87,465,827,000 5,659 135.000 1,215 T/J 28,800 1,210 B 656,500 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXB000071-------------- 1,775 1,880 1,735 1,795 20 654,162,900 1,190,437,107,500 61,032 598.333 1,800 J 1,091,100 1,795 T/B 94,000 20 PTBA Bukit Asam Tbk. --MO1XDPXG000021-------------- 2,940 3,020 2,860 2,950 10 62,283,700 183,914,293,000 15,844 2,565.217 2,950 T/J 804,000 2,940 B 171,600 21 PTPP PP (Persero) Tbk. --MO1SAVV1000062-------------- 2,230 2,360 2,130 2,130 -100 279,903,800 631,342,442,000 43,052 400.376 2,140 J 1,434,400 2,130 T/B 5,072,400 22 PWON Pakuwon Jati Tbk. --MO1X3PMD000061-------------- 555 560 535 540 -15 70,622,700 38,555,046,000 6,460 2,081.807 545 J 3,049,300 540 T/B 1,697,300 23 SCMA Surya Citra Media Tbk. --MO1S75MD000095-------------- 2,340 2,380 2,240 2,310 -30 10,083,200 23,387,644,000 2,503 1,044.998 2,310 T/J 1,896,000 2,300 B 58,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR0000031-------------- 11,950 12,975 11,975 12,650 700 23,462,600 296,489,555,000 8,946 4,401.837 12,650 T/J 228,100 12,625 B 170,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M1000038-------------- 13,600 13,650 12,650 12,700 -900 13,355,000 174,984,252,500 8,384 785.219 12,725 J 25,500 12,700 T/B 17,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWN000073-------------- 3,480 3,520 3,430 3,450 -30 138,913,100 481,535,544,000 26,736 1,813.070 3,450 T/J 1,342,900 3,440 B 347,600 27 TPIA Chandra Asri Petrochemical Tbk. --U-2K34F0000034-------------- 10,125 10,300 10,075 10,300 175 1,743,100 17,807,515,000 927 2,381.971 10,300 T/J 127,400 10,275 B 27,100 28 UNTR United Tractors Tbk. --MO1XNGQ7000091-------------- 26,200 26,850 25,950 26,700 500 4,282,500 113,585,942,500 4,722 31,785.714 26,700 T/J 299,200 26,600 B 100 29 UNVR Unilever Indonesia Tbk. --MO1XNAQD000054-------------- 6,950 7,525 6,900 7,500 550 44,943,900 328,036,742,500 21,476 192,012.289 7,525 J 455,600 7,500 T/B 528,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V1000062-------------- 2,360 2,450 2,220 2,250 -110 234,257,600 553,570,507,000 32,905 578.327 2,260 J 28,100 2,250 T/B 3,621,100 Total 3,233,646,800 9,019,271,196,000 535,899 189,925,400 17,101,800 Jakarta, 18 January 2021 Trading Division