List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 19 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-------------- 1,440 1,460 1,390 1,415 -25 80,577,200 114,480,276,500 12,875 128.636 1,415 T/J 258,700 1,410 B 158,800 2 AKRA AKR Corporindo Tbk. --MO1X3XM4000091-------------- 3,220 3,370 3,140 3,260 40 31,924,300 104,263,887,000 7,292 2,598.210 3,270 J 3,500 3,260 T/B 244,700 3 ANTM Aneka Tambang Tbk. --MO1SDWV0000023-------------- 2,910 2,850 2,710 2,710 -200 360,498,600 987,272,942,000 54,837 1,786.774 2,710 T/J 212,267,600 0 B 0 4 BRPT Barito Pacific Tbk. --M-1K3440000034-------------- 1,075 1,105 1,000 1,000 -75 53,432,500 54,464,321,500 7,743 391.037 1,000 T/J 4,141,200 0 B 0 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM3000081-------------- 3,570 3,630 3,470 3,600 30 19,133,500 68,306,207,000 4,603 369.231 3,610 J 10,200 3,600 T/B 983,500 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA000036-------------- 6,675 6,700 6,425 6,425 -250 8,011,800 51,925,382,500 3,685 29,261.739 6,450 J 22,800 6,425 T/B 53,100 7 EXCL XL Axiata Tbk. --MO1XDTM4000073-------------- 2,480 2,660 2,420 2,630 150 89,602,800 230,734,688,000 16,108 133.474 2,640 J 400,600 2,630 T/B 1,188,300 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAFA000051-------------- 9,625 9,900 9,625 9,750 125 34,368,300 336,202,785,000 16,176 361.446 9,750 T/J 215,600 9,725 B 89,000 9 INCO Vale Indonesia Tbk. --MO1SN5M2000023-------------- 6,200 6,175 5,775 5,950 -250 74,430,300 441,745,967,500 22,955 2,428.571 5,975 J 65,900 5,950 T/B 21,200 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ2000051-------------- 6,850 7,025 6,800 6,800 -50 29,859,400 205,993,737,500 11,689 1,164.005 6,825 J 53,100 6,800 T/B 751,800 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDFM6000038-------------- 12,500 13,475 12,300 12,775 275 13,256,100 171,166,852,500 9,500 658.278 12,800 J 53,100 12,775 T/B 39,500 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNTUD000031-------------- 15,650 15,975 14,600 15,650 0 5,844,100 89,745,882,500 5,615 626.000 15,650 T/J 33,100 15,350 B 600 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1SDCM1000036-------------- 1,535 1,555 1,465 1,500 -35 40,079,900 60,441,853,500 5,927 410.060 1,510 J 5,000 1,500 T/B 125,001,400 14 KAEF Kimia Farma Tbk. --M-1K35R0000053-------------- 5,275 5,200 4,910 4,910 -365 41,433,500 206,032,290,000 11,255 4,910.000 4,910 T/J 13,581,000 0 B 0 15 KLBF Kalbe Farma Tbk. --MO1XNAQA000053-------------- 1,660 1,680 1,585 1,585 -75 83,675,200 134,471,893,000 11,968 15,458.890 1,590 J 375,200 1,585 T/B 1,423,700 16 MDKA Merdeka Copper Gold Tbk. --MO2X3QM2000023-------------- 2,470 2,510 2,300 2,350 -120 52,441,100 124,432,001,000 10,756 612.790 2,350 T/J 15,400 2,340 B 638,400 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA000096-------------- 2,630 2,660 2,540 2,600 -30 28,727,400 74,421,098,000 3,806 153.078 2,600 T/J 188,500 2,590 B 3,200 18 MNCN Media Nusantara Citra Tbk. --MO1SDCMK000095-------------- 1,215 1,225 1,160 1,165 -50 54,496,400 64,031,896,500 5,676 129.444 1,165 T/J 114,800 1,160 B 938,000 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXB000071-------------- 1,795 1,820 1,670 1,705 -90 366,089,800 629,264,081,500 40,748 568.333 1,710 J 902,600 1,705 T/B 329,000 20 PTBA Bukit Asam Tbk. --MO1XDPXG000021-------------- 2,950 2,980 2,760 2,850 -100 66,704,700 191,345,550,000 16,442 2,478.261 2,850 T/J 346,700 2,840 B 83,900 21 PTPP PP (Persero) Tbk. --MO1SAVV1000062-------------- 2,130 2,180 1,985 1,985 -145 249,295,800 505,002,646,000 31,028 373.120 1,990 J 1,006,000 1,985 T/B 1,426,200 22 PWON Pakuwon Jati Tbk. --MO1X3PMD000061-------------- 540 550 520 525 -15 113,637,500 60,630,028,000 8,143 2,023.979 530 J 313,100 525 T/B 835,200 23 SCMA Surya Citra Media Tbk. --MO1S75MD000095-------------- 2,310 2,530 2,150 2,450 140 32,564,700 77,332,228,000 7,038 1,108.331 2,450 T/J 1,509,800 2,440 B 182,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR0000031-------------- 12,650 12,800 12,000 12,400 -250 5,394,700 67,247,662,500 3,774 4,314.844 12,400 T/J 10,800 12,375 B 8,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M1000038-------------- 12,700 13,125 11,850 12,225 -475 13,956,400 175,625,535,000 12,970 755.851 12,250 J 15,200 12,225 T/B 186,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWN000073-------------- 3,450 3,490 3,370 3,410 -40 144,100,700 492,229,885,000 24,729 1,792.049 3,410 T/J 283,700 3,400 B 1,250,500 27 TPIA Chandra Asri Petrochemical Tbk. --U-2K34F0000034-------------- 10,300 10,375 10,200 10,300 0 1,743,900 17,929,577,500 906 2,381.971 10,300 T/J 3,100 10,250 B 10,400 28 UNTR United Tractors Tbk. --MO1XNGQ7000091-------------- 26,700 26,850 25,750 25,925 -775 5,403,200 141,182,697,500 6,547 30,863.095 25,950 J 100 25,925 T/B 34,800 29 UNVR Unilever Indonesia Tbk. --MO1XNAQD000054-------------- 7,500 8,000 7,525 7,575 75 108,575,300 845,993,020,000 48,733 193,932.412 7,600 J 161,900 7,575 T/B 515,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V1000062-------------- 2,250 2,270 2,100 2,100 -150 130,799,800 279,836,917,000 22,688 539.772 2,100 T/J 1,127,400 0 B 0 Total 2,340,058,900 7,003,753,789,500 446,212 237,485,700 136,397,400 Jakarta, 19 January 2021 Trading Division