List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 21 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 1,435 1,405 1,410 -5 46,712,900 66,173,332,000 8,757 128.182 1,415 J 199,500 1,410 T/B 51,200 2 AKRA AKR Corporindo Tbk. --MO1X3XM4000091-------------- 3,320 3,380 3,260 3,290 -30 20,829,300 68,777,507,000 4,124 2,622.120 3,300 J 165,100 3,290 T/B 26,400 3 ANTM Aneka Tambang Tbk. --MO1SDWV0000023-------------- 3,190 3,340 3,030 3,090 -100 1,273,877,400 4,040,908,296,000 189,381 2,037.318 3,090 T/J 1,490,000 3,080 B 1,279,200 4 BRPT Barito Pacific Tbk. --M-1K3440000034-------------- 1,060 1,100 1,040 1,070 10 31,780,500 33,934,183,000 3,339 418.410 1,075 J 64,600 1,070 T/B 171,400 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM3000081-------------- 3,800 3,870 3,690 3,730 -70 10,538,500 39,704,877,000 4,619 382.564 3,750 J 1,800 3,730 T/B 29,200 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA000036-------------- 6,400 6,475 6,350 6,350 -50 7,455,400 47,690,467,500 2,971 28,920.162 6,375 J 29,300 6,350 T/B 1,188,700 7 EXCL XL Axiata Tbk. --MO1XDTM4000073-------------- 2,570 2,620 2,520 2,550 -20 25,922,500 66,225,402,000 7,338 129.414 2,550 T/J 794,800 2,540 B 266,600 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAFA000051-------------- 9,675 9,750 9,575 9,575 -100 7,065,100 67,966,597,500 5,783 354.958 9,600 J 27,000 9,575 T/B 116,300 9 INCO Vale Indonesia Tbk. --MO1SN5M2000023-------------- 6,650 6,875 6,525 6,725 75 45,688,300 306,489,602,500 18,518 2,744.898 6,750 J 1,069,500 6,725 T/B 35,000 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ2000051-------------- 6,750 6,825 6,750 6,775 25 7,256,800 49,243,897,500 3,384 1,159.725 6,800 J 176,000 6,775 T/B 113,000 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDFM6000038-------------- 13,875 14,200 13,575 13,600 -275 5,543,500 76,564,127,500 4,763 700.789 13,600 T/J 20,600 13,575 B 14,700 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNTUD000031-------------- 15,625 15,975 15,300 15,325 -300 1,382,200 21,381,710,000 2,230 613.000 15,350 J 2,100 15,325 T/B 73,000 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1SDCM1000036-------------- 1,495 1,560 1,505 1,530 35 26,568,900 40,649,364,500 5,358 418.261 1,530 T/J 338,000 1,525 B 102,700 14 KAEF Kimia Farma Tbk. --M-1K35R0000053-------------- 4,810 5,150 4,720 4,800 -10 56,613,300 278,640,957,500 23,352 4,800.000 4,810 J 116,800 4,800 T/B 417,800 15 KLBF Kalbe Farma Tbk. --MO1XNAQA000053-------------- 1,590 1,700 1,595 1,655 65 161,395,300 267,751,438,500 19,958 16,141.617 1,655 T/J 1,934,500 1,650 B 1,083,300 16 MDKA Merdeka Copper Gold Tbk. --MO2X3QM2000023-------------- 2,530 2,640 2,480 2,530 0 46,992,400 120,160,380,000 9,674 659.727 2,530 T/J 203,600 2,520 B 187,500 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA000096-------------- 2,620 2,630 2,580 2,590 -30 21,542,600 56,000,329,000 1,742 152.489 2,600 J 13,700 2,590 T/B 32,500 18 MNCN Media Nusantara Citra Tbk. --MO1SDCMK000095-------------- 1,220 1,245 1,210 1,230 10 60,906,800 74,976,473,500 6,564 136.667 1,230 T/J 1,193,800 1,225 B 29,600 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXB000071-------------- 1,735 1,820 1,710 1,765 30 447,066,900 794,274,568,000 38,717 588.333 1,765 T/J 2,848,700 1,760 B 3,085,100 20 PTBA Bukit Asam Tbk. --MO1XDPXG000021-------------- 2,880 2,930 2,840 2,860 -20 29,798,700 85,600,758,000 8,861 2,486.957 2,870 J 403,100 2,860 T/B 55,700 21 PTPP PP (Persero) Tbk. --MO1SAVV1000062-------------- 2,090 2,220 2,060 2,090 0 104,154,400 222,841,520,000 18,667 392.857 2,100 J 618,200 2,090 T/B 30,600 22 PWON Pakuwon Jati Tbk. --MO1X3PMD000061-------------- 535 545 525 530 -5 62,932,600 33,599,729,000 5,731 2,043.255 530 T/J 1,567,600 525 B 10,958,400 23 SCMA Surya Citra Media Tbk. --MO1S75MD000095-------------- 2,440 2,440 2,330 2,340 -100 6,962,200 16,438,266,000 4,667 1,058.570 2,340 T/J 114,100 2,330 B 148,300 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR0000031-------------- 12,450 12,575 12,225 12,250 -200 6,421,900 79,357,355,000 3,248 4,262.649 12,300 J 4,700 12,250 T/B 43,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M1000038-------------- 13,800 14,025 13,475 13,700 -100 5,260,400 71,972,092,500 3,843 847.047 13,700 T/J 63,900 13,675 B 19,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWN000073-------------- 3,470 3,520 3,460 3,480 10 81,801,900 284,885,828,000 16,100 1,828.836 3,490 J 2,340,400 3,480 T/B 356,100 27 TPIA Chandra Asri Petrochemical Tbk. --U-2K34F0000034-------------- 10,350 10,450 10,325 10,425 75 2,545,800 26,442,135,000 732 2,410.878 10,425 T/J 5,600 10,400 B 152,700 28 UNTR United Tractors Tbk. --MO1XNGQ7000091-------------- 25,975 26,200 25,875 25,900 -75 1,612,700 41,899,247,500 3,105 30,833.333 25,950 J 100 25,900 T/B 37,600 29 UNVR Unilever Indonesia Tbk. --MO1XNAQD000054-------------- 7,400 7,500 7,325 7,325 -75 16,702,700 123,651,395,000 9,832 187,532.002 7,350 J 49,700 7,325 T/B 180,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V1000062-------------- 2,140 2,220 2,070 2,100 -40 62,000,300 133,396,933,000 11,638 539.772 2,110 J 129,200 2,100 T/B 1,926,100 Total 2,685,332,200 7,637,598,769,500 446,996 15,986,000 22,212,600 Jakarta, 21 January 2021 Trading Division