List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 25 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. --MO1XDCU10000A121------------ 1,350 1,350 1,260 1,295 -55 142,274,300 184,207,180,500 15,807 117.727 1,300 J 522,200 1,295 T/B 869,800 2 AKRA AKR Corporindo Tbk. --MO1X3XM40000A112------------ 3,130 3,130 3,010 3,050 -80 18,077,600 55,321,227,000 4,478 2,430.841 3,050 T/J 50,800 3,040 B 48,400 3 ANTM Aneka Tambang Tbk. --MO1SDWV00000B146------------ 2,880 2,960 2,680 2,870 -10 1,222,991,300 3,448,433,120,000 143,676 1,892.266 2,880 J 1,568,400 2,870 T/B 11,494,100 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,020 1,020 965 985 -35 26,686,600 26,820,499,000 3,201 385.172 990 J 456,000 985 T/B 1,202,900 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM30000G111------------ 3,590 3,550 3,440 3,470 -120 4,856,200 16,900,271,000 2,904 355.897 3,470 T/J 205,500 3,460 B 14,100 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,350 6,450 6,150 6,350 0 10,594,900 67,440,250,000 3,688 28,920.162 6,375 J 109,400 6,350 T/B 89,400 7 EXCL XL Axiata Tbk. --MO1XDTM40000J321------------ 2,430 2,490 2,340 2,400 -30 42,651,600 102,804,836,000 8,261 121.802 2,410 J 53,500 2,400 T/B 253,700 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAFA0000D222------------ 9,475 9,575 9,325 9,500 25 8,009,500 75,814,550,000 5,596 352.178 9,500 T/J 323,500 9,475 B 31,200 9 INCO Vale Indonesia Tbk. --MO1SN5M20000B146------------ 6,325 6,450 5,925 6,350 25 32,262,200 201,012,555,000 13,675 2,591.837 6,375 J 131,200 6,350 T/B 644,300 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ20000D222------------ 6,675 6,750 6,600 6,625 -50 9,830,000 65,321,905,000 5,553 1,134.049 6,650 J 15,000 6,625 T/B 241,500 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDFM60000B152------------ 13,000 13,650 12,500 13,400 400 18,118,700 239,522,637,500 8,676 690.483 13,425 J 11,000 13,400 T/B 296,800 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNTUD0000B121------------ 15,200 15,450 14,500 15,200 0 5,979,700 90,491,275,000 4,206 608.000 15,200 T/J 6,300 15,175 B 1,200 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1SDCM10000D231------------ 1,550 1,630 1,490 1,620 70 75,353,800 118,619,786,500 14,380 442.865 1,625 J 560,400 1,620 T/B 197,900 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 4,470 4,250 4,160 4,160 -310 3,051,200 12,696,744,000 1,760 4,160.000 4,160 T/J 7,235,000 0 B 0 15 KLBF Kalbe Farma Tbk. --MO1XNAQA0000F211------------ 1,615 1,620 1,535 1,605 -10 70,622,700 111,547,366,000 8,436 15,653.955 1,605 T/J 83,100 1,600 B 54,600 16 MDKA Merdeka Copper Gold Tbk. --MO2X3QM20000B143------------ 2,420 2,500 2,260 2,420 0 42,965,300 103,961,938,000 10,561 631.043 2,430 J 102,700 2,420 T/B 96,100 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,480 2,660 2,440 2,650 170 43,527,400 112,508,095,000 5,935 156.022 2,660 J 311,200 2,650 T/B 193,000 18 MNCN Media Nusantara Citra Tbk. --MO1SDCMK0000E612------------ 1,155 1,160 1,075 1,140 -15 47,029,400 53,044,213,500 4,810 126.667 1,145 J 2,013,000 1,140 T/B 51,400 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXB0000A112-----C------ 1,680 1,680 1,605 1,620 -60 167,839,600 274,618,526,500 21,336 540.000 1,625 J 309,100 1,620 T/B 1,873,300 20 PTBA Bukit Asam Tbk. --MO1XDPXG0000A121------------ 2,770 2,770 2,620 2,700 -70 41,122,900 111,218,968,000 13,822 2,347.826 2,710 J 222,700 2,700 T/B 1,765,000 21 PTPP PP (Persero) Tbk. --MO1SAVV10000J211------------ 1,945 1,915 1,810 1,810 -135 116,373,400 213,650,799,500 17,085 340.226 1,810 T/J 183,600 0 B 0 22 PWON Pakuwon Jati Tbk. --MO1X3PMD0000H111------------ 515 530 505 515 0 88,057,100 45,475,733,000 6,973 1,985.427 515 T/J 266,300 510 B 6,471,100 23 SCMA Surya Citra Media Tbk. --MO1S75MD0000E612------------ 2,240 2,440 2,170 2,360 120 21,789,900 50,475,980,000 3,762 1,067.617 2,360 T/J 13,800 2,320 B 21,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 12,150 12,000 11,300 11,775 -375 5,983,000 70,049,930,000 4,302 4,097.362 11,800 J 200 11,775 T/B 633,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 12,900 13,775 12,150 13,750 850 11,851,300 156,601,520,000 7,282 850.139 13,750 T/J 167,600 13,725 B 2,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWN0000J312------------ 3,390 3,410 3,310 3,370 -20 118,131,800 397,034,284,000 19,595 1,771.028 3,380 J 596,700 3,370 T/B 72,700 27 TPIA Chandra Asri Petrochemical Tbk. --U-2K34F00000B111------------ 10,375 10,375 9,650 10,200 -175 1,059,200 10,581,132,500 788 2,358.845 10,175 J 5,800 10,150 B 37,600 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 25,175 25,300 24,050 24,250 -925 6,272,100 153,652,867,500 6,554 28,869.048 24,350 J 2,800 24,250 T/B 133,600 29 UNVR Unilever Indonesia Tbk. --MO1XNAQD0000D421------------ 7,275 7,325 7,025 7,250 -25 17,025,000 122,465,292,500 8,389 185,611.879 7,250 T/J 281,200 7,225 B 2,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V10000J211------------ 1,960 1,980 1,825 1,835 -125 100,879,600 189,603,003,500 18,028 471.658 1,840 J 148,400 1,835 T/B 850,600 Total 2,521,267,300 6,881,896,486,000 393,519 15,956,400 27,643,000 Jakarta, 25 January 2021 Trading Division