List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 20 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-------------- 1,415 1,440 1,385 1,415 0 77,779,700 109,948,536,000 10,469 128.636 1,420 J 929,300 1,415 T/B 2,453,900 2 AKRA AKR Corporindo Tbk. --MO1X3XM4000091-------------- 3,260 3,330 3,220 3,320 60 18,495,200 60,623,472,000 3,609 2,646.030 3,320 T/J 121,100 3,310 B 89,800 3 ANTM Aneka Tambang Tbk. --MO1SDWV0000023-------------- 2,710 3,200 2,530 3,190 480 1,983,213,100 5,694,940,005,000 248,904 2,103.250 3,190 T/J 10,311,700 3,180 B 4,668,600 4 BRPT Barito Pacific Tbk. --M-1K3440000034-------------- 1,000 1,095 950 1,060 60 66,635,400 69,709,830,500 7,182 414.500 1,080 J 250,000 1,060 T/B 654,400 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM3000081-------------- 3,600 3,800 3,640 3,800 200 14,859,000 55,629,675,000 6,326 389.744 3,810 J 75,300 3,800 T/B 208,700 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA000036-------------- 6,425 6,500 6,400 6,400 -25 7,249,400 46,552,792,500 3,544 29,147.880 6,425 J 4,700 6,400 T/B 334,600 7 EXCL XL Axiata Tbk. --MO1XDTM4000073-------------- 2,630 2,660 2,530 2,570 -60 36,460,700 94,005,897,000 10,894 130.429 2,580 J 597,400 2,570 T/B 164,100 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAFA000051-------------- 9,750 9,825 9,600 9,675 -75 14,452,800 140,783,472,500 6,914 358.665 9,700 J 30,500 9,675 T/B 151,700 9 INCO Vale Indonesia Tbk. --MO1SN5M2000023-------------- 5,950 6,675 5,925 6,650 700 75,949,000 484,531,445,000 25,932 2,714.286 6,650 T/J 268,900 6,625 B 322,600 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ2000051-------------- 6,800 6,850 6,750 6,750 -50 12,921,600 87,573,882,500 4,613 1,155.446 6,775 J 223,600 6,750 T/B 575,800 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDFM6000038-------------- 12,775 13,975 12,900 13,875 1,100 12,549,100 171,001,785,000 8,455 714.959 13,875 T/J 239,900 13,850 B 1,800 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNTUD000031-------------- 15,650 15,725 15,200 15,625 -25 3,600,500 55,968,027,500 3,139 625.000 15,650 J 33,400 15,625 T/B 22,400 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1SDCM1000036-------------- 1,500 1,530 1,485 1,495 -5 22,381,900 33,670,091,000 4,281 408.693 1,500 J 167,700 1,495 T/B 531,100 14 KAEF Kimia Farma Tbk. --M-1K35R0000053-------------- 4,910 4,970 4,570 4,810 -100 144,000,200 679,782,350,000 40,390 4,810.000 4,820 J 117,800 4,810 T/B 830,300 15 KLBF Kalbe Farma Tbk. --MO1XNAQA000053-------------- 1,585 1,650 1,570 1,590 5 60,163,400 96,507,687,500 10,867 15,507.656 1,595 J 11,600 1,590 T/B 1,153,400 16 MDKA Merdeka Copper Gold Tbk. --MO2X3QM2000023-------------- 2,350 2,550 2,340 2,530 180 51,723,400 128,884,918,000 9,654 659.727 2,540 J 552,400 2,530 T/B 519,300 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA000096-------------- 2,600 2,680 2,580 2,620 20 26,847,300 70,187,485,000 2,765 154.255 2,630 J 6,400 2,620 T/B 10,100 18 MNCN Media Nusantara Citra Tbk. --MO1SDCMK000095-------------- 1,165 1,225 1,155 1,220 55 71,003,600 85,512,904,500 7,224 135.556 1,225 J 952,000 1,220 T/B 56,300 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXB000071-------------- 1,705 1,765 1,685 1,735 30 207,435,600 360,006,103,000 22,536 578.333 1,740 J 2,186,000 1,735 T/B 2,251,900 20 PTBA Bukit Asam Tbk. --MO1XDPXG000021-------------- 2,850 2,900 2,800 2,880 30 38,652,700 110,503,065,000 10,031 2,504.348 2,890 J 472,500 2,880 T/B 344,500 21 PTPP PP (Persero) Tbk. --MO1SAVV1000062-------------- 1,985 2,090 1,865 2,090 105 111,016,300 220,700,605,000 19,304 392.857 2,100 J 2,549,800 2,090 T/B 2,681,800 22 PWON Pakuwon Jati Tbk. --MO1X3PMD000061-------------- 525 540 520 535 10 93,115,400 49,724,107,000 5,302 2,062.531 540 J 1,981,600 535 T/B 472,700 23 SCMA Surya Citra Media Tbk. --MO1S75MD000095-------------- 2,450 2,490 2,360 2,440 -10 12,825,400 31,271,934,000 7,041 1,103.808 2,450 J 65,500 2,440 T/B 290,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR0000031-------------- 12,400 12,550 12,150 12,450 50 4,608,700 57,246,125,000 2,685 4,332.243 12,450 T/J 56,100 12,425 B 10,700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M1000038-------------- 12,225 13,800 12,300 13,800 1,575 15,968,300 212,324,737,500 8,446 853.230 13,800 T/J 47,500 13,775 B 4,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWN000073-------------- 3,410 3,480 3,380 3,470 60 116,098,100 400,452,406,000 16,554 1,823.580 3,480 J 1,603,700 3,470 T/B 336,200 27 TPIA Chandra Asri Petrochemical Tbk. --U-2K34F0000034-------------- 10,300 10,425 10,250 10,350 50 2,230,800 23,099,655,000 697 2,393.534 10,375 J 47,900 10,350 T/B 25,500 28 UNTR United Tractors Tbk. --MO1XNGQ7000091-------------- 25,925 26,250 25,850 25,975 50 4,830,900 125,539,647,500 5,885 30,922.619 26,000 J 100 25,975 T/B 1,900 29 UNVR Unilever Indonesia Tbk. --MO1XNAQD000054-------------- 7,575 7,675 7,325 7,400 -175 34,817,000 258,986,817,500 20,763 189,452.125 7,400 T/J 64,300 7,375 B 148,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V1000062-------------- 2,100 2,140 1,965 2,140 40 94,499,000 196,233,159,500 14,902 550.054 2,150 J 719,500 2,140 T/B 1,960,200 Total 3,436,383,500 10,211,902,618,500 549,308 24,688,200 21,277,500 Jakarta, 20 January 2021 Trading Division