List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 27 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------------ 1,260 1,285 1,215 1,245 -15 119,157,300 148,107,148,500 14,482 113.182 1,250 J 1,010,200 1,245 T/B 7,300 2 AKRA AKR Corporindo Tbk. --MO1X3XM40000A112------------ 2,940 3,050 2,900 2,980 40 31,076,300 92,511,492,000 5,752 2,375.051 2,990 J 77,400 2,980 T/B 473,100 3 ANTM Aneka Tambang Tbk. --MO1SDWV00000B146------------ 2,670 2,740 2,490 2,550 -120 1,341,364,800 3,470,279,677,000 136,654 1,681.282 2,560 J 823,700 2,550 T/B 39,994,900 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,060 1,060 990 995 -65 51,660,900 52,048,333,000 5,716 389.082 1,000 J 25,900 995 T/B 223,300 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM30000G111------------ 3,340 3,570 3,210 3,400 60 13,722,000 46,786,531,000 5,047 348.718 3,410 J 600 3,400 T/B 326,600 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,200 6,225 6,000 6,125 -75 7,389,100 45,283,792,500 2,967 27,895.432 6,150 J 800 6,125 T/B 54,600 7 EXCL XL Axiata Tbk. --MO1XDTM40000J321------------ 2,290 2,370 2,260 2,350 60 44,536,800 103,161,125,000 7,689 119.264 2,360 J 483,300 2,350 T/B 185,100 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAFA0000D222------------ 9,500 9,650 9,400 9,500 0 9,466,000 90,194,907,500 5,684 352.178 9,500 T/J 42,200 9,475 B 103,800 9 INCO Vale Indonesia Tbk. --MO1SN5M20000B146------------ 6,150 6,175 5,725 5,750 -400 60,646,700 356,119,532,500 23,812 2,346.939 5,775 J 58,600 5,750 T/B 518,200 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ20000D222------------ 6,575 6,675 6,525 6,550 -25 8,761,900 57,567,842,500 4,506 1,121.211 6,575 J 10,300 6,550 T/B 154,900 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDFM60000B152------------ 12,800 13,200 12,500 13,150 350 10,174,600 131,610,712,500 6,060 677.601 13,175 J 45,600 13,150 T/B 57,100 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNTUD0000B121------------ 15,250 15,250 14,200 14,275 -975 7,076,100 102,442,697,500 4,990 571.000 14,300 J 3,300 14,275 T/B 165,600 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1SDCM10000D231------------ 1,510 1,515 1,425 1,460 -50 41,510,000 60,484,270,000 8,775 399.125 1,465 J 500 1,460 T/B 121,400 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,870 3,870 3,600 3,600 -270 27,197,200 98,244,519,000 8,557 3,600.000 3,600 T/J 4,817,200 0 B 0 15 KLBF Kalbe Farma Tbk. --MO1XNAQA0000F211------------ 1,545 1,560 1,480 1,510 -35 73,126,300 110,957,474,500 9,636 14,727.397 1,515 J 227,000 1,510 T/B 1,371,500 16 MDKA Merdeka Copper Gold Tbk. --MO2X3QM20000B143------------ 2,490 2,500 2,360 2,410 -80 40,401,300 97,884,520,000 10,733 628.436 2,420 J 97,800 2,410 T/B 51,000 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,760 2,820 2,720 2,780 20 46,781,300 129,986,031,000 6,674 163.675 2,780 T/J 11,895,000 2,770 B 17,800 18 MNCN Media Nusantara Citra Tbk. --MO1SDCMK0000E612------------ 1,120 1,125 1,065 1,100 -20 51,901,900 56,756,802,000 5,475 122.222 1,105 J 140,300 1,100 T/B 231,100 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXB0000A112------------ 1,535 1,555 1,440 1,485 -50 292,012,100 436,722,281,000 29,522 495.000 1,490 J 500,900 1,485 T/B 3,809,300 20 PTBA Bukit Asam Tbk. --MO1XDPXG0000A121------------ 2,760 2,850 2,650 2,680 -80 138,977,300 379,401,275,000 29,323 2,330.435 2,690 J 380,500 2,680 T/B 51,400 21 PTPP PP (Persero) Tbk. --MO1SAVV10000J211------------ 1,685 1,860 1,570 1,860 175 268,831,900 456,191,478,500 30,475 349.624 1,865 J 133,500 1,860 T/B 16,478,100 22 PWON Pakuwon Jati Tbk. --MO1X3PMD0000H111------------ 486 492 464 486 0 157,438,900 75,392,903,000 12,472 1,873.627 488 J 800,800 486 T/B 836,600 23 SCMA Surya Citra Media Tbk. --MO1S75MD0000E612------------ 2,200 2,250 2,050 2,190 -10 34,184,100 71,309,139,000 2,824 990.713 2,200 J 25,000 2,190 T/B 88,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 11,750 12,125 11,125 11,575 -175 8,193,400 95,074,182,500 5,431 4,027.768 11,625 J 4,200 11,575 T/B 6,700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 12,800 13,150 12,350 13,000 200 7,702,700 98,797,192,500 5,704 803.768 13,000 T/J 123,700 12,975 B 203,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWN0000J312------------ 3,260 3,380 3,260 3,380 120 159,144,700 529,692,442,000 26,134 1,776.283 3,380 T/J 2,895,600 3,370 B 143,900 27 TPIA Chandra Asri Petrochemical Tbk. --U-2K34F00000B111------------ 10,350 10,425 10,275 10,350 0 3,455,200 35,815,387,500 925 2,393.534 10,350 T/J 31,300 10,300 B 400 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 23,950 24,500 23,325 23,400 -550 7,200,300 169,462,530,000 6,402 27,857.143 23,450 J 400 23,400 T/B 72,500 29 UNVR Unilever Indonesia Tbk. --MO1XNAQD0000D421------------ 7,250 7,350 7,050 7,125 -125 14,628,000 104,648,305,000 9,187 182,411.674 7,150 J 3,900 7,125 T/B 133,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V10000J211------------ 1,715 1,965 1,605 1,965 250 222,274,500 401,418,064,000 35,169 505.073 1,970 J 178,100 1,965 T/B 7,817,200 Total 3,299,993,600 8,104,352,588,000 466,777 24,837,600 73,699,500 Jakarta, 27 January 2021 Trading Division