List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 28 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------------ 1,245 1,275 1,190 1,200 -45 201,003,600 246,616,793,500 18,667 109.091 1,205 J 921,200 1,200 T/B 2,707,900 2 AKRA AKR Corporindo Tbk. --MO1X3XM40000A112------------ 2,980 2,980 2,780 2,810 -170 28,290,800 81,490,377,000 5,398 2,239.561 2,810 T/J 884,100 2,800 B 54,000 3 ANTM Aneka Tambang Tbk. --MO1SDWV00000B146------------ 2,550 2,570 2,380 2,380 -170 731,854,900 1,796,060,667,000 93,159 1,569.196 2,380 T/J 161,421,800 0 B 0 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 995 1,000 930 930 -65 45,782,900 43,812,931,000 5,356 363.665 930 T/J 4,800 0 B 0 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM30000G111------------ 3,400 3,460 3,290 3,400 0 8,137,700 27,189,475,000 3,511 348.718 3,410 J 30,100 3,400 T/B 789,100 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,125 6,125 5,800 5,800 -325 9,385,000 55,569,632,500 4,347 26,415.266 5,825 J 26,900 5,800 T/B 208,800 7 EXCL XL Axiata Tbk. --MO1XDTM40000J321------------ 2,350 2,360 2,220 2,270 -80 37,148,300 84,430,982,000 7,402 115.204 2,270 T/J 381,300 2,260 B 39,100 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAFA0000D222------------ 9,500 9,500 9,350 9,350 -150 8,804,700 83,015,552,500 5,756 346.617 9,350 T/J 213,000 9,325 B 146,500 9 INCO Vale Indonesia Tbk. --MO1SN5M20000B146------------ 5,750 5,750 5,350 5,400 -350 76,528,100 417,619,112,500 22,264 2,204.082 5,400 T/J 83,400 5,375 B 149,300 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ20000D222------------ 6,550 6,575 6,325 6,325 -225 11,374,700 72,932,660,000 6,724 1,082.696 6,350 J 73,500 6,325 T/B 957,400 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDFM60000B152------------ 13,150 13,325 12,650 12,800 -350 7,730,200 100,313,677,500 6,118 659.566 12,800 T/J 272,000 12,775 B 1,900 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNTUD0000B121------------ 14,275 14,075 13,300 13,300 -975 9,804,900 132,153,550,000 7,182 532.000 13,325 J 8,800 13,300 T/B 502,700 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1SDCM10000D231------------ 1,460 1,460 1,360 1,360 -100 31,043,900 43,250,066,500 6,682 371.788 1,365 J 21,700 1,360 T/B 84,800 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,600 3,500 3,350 3,350 -250 2,770,400 9,280,875,000 1,430 3,350.000 3,350 T/J 8,147,600 0 B 0 15 KLBF Kalbe Farma Tbk. --MO1XNAQA0000F211------------ 1,510 1,565 1,485 1,515 5 80,221,200 122,597,810,000 10,335 14,776.163 1,520 J 547,800 1,515 T/B 60,700 16 MDKA Merdeka Copper Gold Tbk. --MO2X3QM20000B143------------ 2,410 2,400 2,260 2,290 -120 72,972,900 171,153,232,000 7,548 597.144 2,300 J 53,000 2,290 T/B 283,800 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,780 3,030 2,660 2,860 80 57,907,000 165,919,108,000 12,780 168.386 2,870 J 3,400 2,860 T/B 2,021,700 18 MNCN Media Nusantara Citra Tbk. --MO1SDCMK0000E612------------ 1,100 1,095 1,025 1,035 -65 57,141,500 59,947,614,000 10,306 115.000 1,035 T/J 118,600 1,030 B 69,000 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXB0000A112------------ 1,485 1,515 1,385 1,390 -95 321,100,400 459,485,639,000 33,347 463.333 1,395 J 403,600 1,390 T/B 2,298,300 20 PTBA Bukit Asam Tbk. --MO1XDPXG0000A121------------ 2,680 2,760 2,560 2,590 -90 107,796,600 286,163,740,000 27,461 2,252.174 2,600 J 761,200 2,590 T/B 1,136,300 21 PTPP PP (Persero) Tbk. --MO1SAVV10000J211------------ 1,860 1,845 1,730 1,730 -130 119,917,900 212,762,709,000 14,023 325.188 1,730 T/J 26,149,000 0 B 0 22 PWON Pakuwon Jati Tbk. --MO1X3PMD0000H111------------ 486 486 462 476 -10 142,044,400 67,258,612,600 8,470 1,835.075 476 T/J 460,500 474 B 122,200 23 SCMA Surya Citra Media Tbk. --MO1S75MD0000E612------------ 2,190 2,160 2,040 2,040 -150 29,909,100 61,359,810,000 1,829 922.856 2,050 J 3,600 2,040 T/B 3,440,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 11,575 11,725 11,050 11,275 -300 5,036,100 56,752,835,000 5,158 3,923.377 11,275 T/J 4,200 11,250 B 92,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 13,000 13,175 12,250 12,675 -325 5,379,800 68,044,250,000 5,282 783.673 12,675 T/J 72,500 12,650 B 28,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWN0000J312------------ 3,380 3,330 3,230 3,240 -140 142,648,800 465,999,167,000 27,724 1,702.709 3,240 T/J 2,333,700 3,230 B 1,688,000 27 TPIA Chandra Asri Petrochemical Tbk. --U-2K34F00000B111------------ 10,350 10,425 10,150 10,350 0 6,146,700 63,575,660,000 1,778 2,393.534 10,350 T/J 50,900 10,325 B 5,400 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 23,400 23,925 23,000 23,875 475 6,160,500 144,593,165,000 9,960 28,422.619 23,875 T/J 55,500 23,850 B 1,100 29 UNVR Unilever Indonesia Tbk. --MO1XNAQD0000D421------------ 7,125 7,175 6,925 7,075 -50 20,723,700 145,538,537,500 12,647 181,131.592 7,075 T/J 75,000 7,050 B 5,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V10000J211------------ 1,965 1,975 1,830 1,830 -135 95,256,900 179,999,336,000 18,421 470.373 1,830 T/J 8,189,800 0 B 0 Total 2,480,023,600 5,924,887,577,100 401,065 211,772,500 16,894,500 Jakarta, 28 January 2021 Trading Division