List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 22 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-------------- 1,410 1,420 1,345 1,350 -60 92,579,500 126,608,303,000 18,014 122.727 1,355 J 286,700 1,350 T/B 1,155,700 2 AKRA AKR Corporindo Tbk. --MO1X3XM4000091-------------- 3,290 3,300 3,100 3,130 -160 27,337,200 86,761,966,000 7,216 2,494.600 3,140 J 19,800 3,130 T/B 21,100 3 ANTM Aneka Tambang Tbk. --MO1SDWV0000023-------------- 3,090 3,090 2,880 2,880 -210 894,766,800 2,633,530,275,000 134,964 1,898.859 2,880 T/J 106,808,600 0 B 0 4 BRPT Barito Pacific Tbk. --M-1K3440000034-------------- 1,070 1,085 1,005 1,020 -50 25,582,600 26,506,595,000 2,831 398.858 1,025 J 13,300 1,020 T/B 15,300 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM3000081-------------- 3,730 3,740 3,580 3,590 -140 11,873,100 43,320,269,000 3,863 368.205 3,590 T/J 10,000 3,580 B 197,000 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA000036-------------- 6,350 6,550 6,350 6,350 0 20,702,100 132,668,802,500 4,659 28,920.162 6,375 J 55,900 6,350 T/B 1,156,900 7 EXCL XL Axiata Tbk. --MO1XDTM4000073-------------- 2,550 2,560 2,420 2,430 -120 43,953,400 108,167,500,000 11,250 123.324 2,440 J 76,300 2,430 T/B 416,000 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAFA000051-------------- 9,575 9,600 9,400 9,475 -100 5,631,500 53,331,662,500 5,474 351.251 9,500 J 222,600 9,475 T/B 234,600 9 INCO Vale Indonesia Tbk. --MO1SN5M2000023-------------- 6,725 6,750 6,275 6,325 -400 41,096,600 263,918,355,000 17,262 2,581.633 6,350 J 252,100 6,325 T/B 49,600 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ2000051-------------- 6,775 6,850 6,675 6,675 -100 12,729,400 85,768,332,500 4,776 1,142.608 6,700 J 27,000 6,675 T/B 529,000 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDFM6000038-------------- 13,600 13,625 12,925 13,000 -600 15,138,300 197,483,937,500 7,436 669.872 13,025 J 2,600 13,000 T/B 221,000 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNTUD000031-------------- 15,325 15,500 15,000 15,200 -125 5,925,700 90,899,720,000 4,260 608.000 15,225 J 2,100 15,200 T/B 232,200 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1SDCM1000036-------------- 1,530 1,625 1,520 1,550 20 113,812,900 178,782,771,000 20,657 423.729 1,550 T/J 124,400 1,545 B 298,900 14 KAEF Kimia Farma Tbk. --M-1K35R0000053-------------- 4,800 4,850 4,470 4,470 -330 26,486,200 119,512,198,000 11,911 4,470.000 4,470 T/J 4,075,100 0 B 0 15 KLBF Kalbe Farma Tbk. --MO1XNAQA000053-------------- 1,655 1,680 1,595 1,615 -40 102,447,800 166,861,515,500 13,000 15,751.487 1,620 J 270,100 1,615 T/B 321,700 16 MDKA Merdeka Copper Gold Tbk. --MO2X3QM2000023-------------- 2,530 2,550 2,390 2,420 -110 39,261,900 95,772,521,000 11,531 631.043 2,430 J 40,900 2,420 T/B 110,700 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA000096-------------- 2,590 2,610 2,450 2,480 -110 25,462,700 64,475,022,000 4,040 146.013 2,480 T/J 39,200 2,470 B 48,000 18 MNCN Media Nusantara Citra Tbk. --MO1SDCMK000095-------------- 1,230 1,240 1,150 1,155 -75 58,523,200 68,836,762,000 5,965 128.333 1,160 J 56,200 1,155 T/B 1,297,600 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXB000071-------------- 1,765 1,770 1,675 1,680 -85 313,780,100 538,389,434,500 30,253 560.000 1,680 T/J 1,057,100 1,675 B 3,843,000 20 PTBA Bukit Asam Tbk. --MO1XDPXG000021-------------- 2,860 2,870 2,720 2,770 -90 39,287,300 109,622,014,000 13,611 2,408.696 2,770 T/J 279,300 2,760 B 196,900 21 PTPP PP (Persero) Tbk. --MO1SAVV1000062-------------- 2,090 2,090 1,945 1,945 -145 128,063,800 253,691,097,500 18,105 365.602 1,950 J 23,800 1,945 T/B 331,800 22 PWON Pakuwon Jati Tbk. --MO1X3PMD000061-------------- 530 530 510 515 -15 129,875,300 67,151,198,500 8,786 1,985.427 515 T/J 6,979,700 510 B 13,185,900 23 SCMA Surya Citra Media Tbk. --MO1S75MD000095-------------- 2,340 2,370 2,220 2,240 -100 17,406,100 39,241,504,000 3,220 1,013.332 2,240 T/J 122,200 2,230 B 108,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR0000031-------------- 12,250 12,375 12,100 12,150 -100 4,557,400 55,670,912,500 3,855 4,227.852 12,150 T/J 4,900 12,125 B 35,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M1000038-------------- 13,700 13,850 12,750 12,900 -800 8,337,700 107,762,705,000 5,814 797.585 12,900 T/J 19,300 12,875 B 17,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWN000073-------------- 3,480 3,440 3,360 3,390 -90 165,024,200 560,334,645,000 30,219 1,781.538 3,390 T/J 172,800 3,380 B 987,600 27 TPIA Chandra Asri Petrochemical Tbk. --U-2K34F0000034-------------- 10,425 10,475 10,350 10,375 -50 1,418,100 14,756,207,500 628 2,399.315 10,400 J 44,200 10,375 T/B 14,300 28 UNTR United Tractors Tbk. --MO1XNGQ7000091-------------- 25,900 26,000 25,000 25,175 -725 5,088,400 128,532,377,500 6,721 29,970.238 25,300 J 36,400 25,175 T/B 230,100 29 UNVR Unilever Indonesia Tbk. --MO1XNAQD000054-------------- 7,325 7,400 7,225 7,275 -50 14,718,800 107,416,695,000 9,234 186,251.920 7,300 J 59,000 7,275 T/B 652,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V1000062-------------- 2,100 2,100 1,955 1,960 -140 90,788,100 181,559,375,000 16,045 503.787 1,965 J 12,700 1,960 T/B 7,400 Total 2,481,656,200 6,707,334,673,500 435,600 121,194,300 25,916,300 Jakarta, 22 January 2021 Trading Division