List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 29 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------------ 1,200 1,255 1,160 1,200 0 192,575,300 232,048,565,000 19,459 109.091 1,240 J 2,000 1,200 T/B 14,752,000 2 AKRA AKR Corporindo Tbk. --MO1X3XM40000A112------------ 2,810 2,940 2,770 2,840 30 24,514,300 69,576,488,000 4,348 2,263.471 2,840 T/J 19,600 2,830 B 60,800 3 ANTM Aneka Tambang Tbk. --MO1SDWV00000B146------------ 2,380 2,440 2,220 2,220 -160 450,321,200 1,030,588,633,000 51,702 1,463.704 2,220 T/J 128,839,300 0 B 0 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 930 965 870 885 -45 66,298,500 59,661,477,000 5,488 346.068 885 T/J 45,100 880 B 721,000 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM30000G111------------ 3,400 3,470 3,310 3,400 0 6,528,700 22,192,382,000 2,533 348.718 3,400 T/J 268,400 3,390 B 16,300 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 5,800 6,025 5,750 5,750 -50 13,914,000 81,078,560,000 4,420 26,187.548 5,775 J 17,500 5,750 T/B 791,100 7 EXCL XL Axiata Tbk. --MO1XDTM40000J321------------ 2,270 2,360 2,200 2,220 -50 40,832,800 91,582,664,000 5,779 112.667 2,220 T/J 29,000 2,210 B 117,900 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAFA0000D222------------ 9,350 9,400 9,000 9,100 -250 14,066,800 128,696,027,500 10,846 337.349 9,125 J 500 9,100 T/B 537,500 9 INCO Vale Indonesia Tbk. --MO1SN5M20000B146------------ 5,400 5,875 5,225 5,500 100 55,872,500 304,921,980,000 16,162 2,244.898 5,500 T/J 726,600 5,475 B 141,300 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ20000D222------------ 6,325 6,550 6,050 6,050 -275 27,088,500 167,910,905,000 10,865 1,035.622 6,075 J 500 6,050 T/B 1,326,000 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDFM60000B152------------ 12,800 13,325 12,575 12,900 100 9,657,000 124,340,317,500 5,451 664.719 12,900 T/J 72,100 12,875 B 6,600 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNTUD0000B121------------ 13,300 13,950 12,800 13,375 75 6,610,800 87,938,137,500 4,661 535.000 13,375 T/J 345,500 13,325 B 400 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1SDCM10000D231------------ 1,360 1,420 1,300 1,360 0 33,372,800 44,778,826,000 4,826 371.788 1,360 T/J 2,988,900 1,355 B 344,300 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,350 3,370 3,120 3,120 -230 6,188,000 19,363,219,000 2,226 3,120.000 3,120 T/J 6,799,200 0 B 0 15 KLBF Kalbe Farma Tbk. --MO1XNAQA0000F211------------ 1,515 1,550 1,455 1,465 -50 79,625,700 118,284,573,500 9,945 14,288.501 1,470 J 34,100 1,465 T/B 304,000 16 MDKA Merdeka Copper Gold Tbk. --MO2X3QM20000B143------------ 2,290 2,590 2,260 2,550 260 149,492,200 366,675,206,000 20,229 664.942 2,560 J 123,400 2,550 T/B 7,604,200 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,860 2,960 2,820 2,900 40 42,154,000 121,885,650,000 7,757 170.741 2,900 T/J 8,104,100 2,870 B 6,300 18 MNCN Media Nusantara Citra Tbk. --MO1SDCMK0000E612------------ 1,035 1,075 1,020 1,035 0 76,631,600 79,712,300,500 10,126 115.000 1,035 T/J 504,200 1,030 B 110,700 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXB0000A112------------ 1,390 1,435 1,305 1,345 -45 292,962,600 396,091,631,500 27,033 448.333 1,345 T/J 2,384,100 1,340 B 1,123,300 20 PTBA Bukit Asam Tbk. --MO1XDPXG0000A121------------ 2,590 2,700 2,480 2,580 -10 108,401,800 278,483,888,000 23,034 2,243.478 2,580 T/J 768,200 2,570 B 626,400 21 PTPP PP (Persero) Tbk. --MO1SAVV10000J211------------ 1,730 1,760 1,610 1,635 -95 128,484,400 210,958,761,500 14,084 307.331 1,635 T/J 454,400 1,630 B 437,600 22 PWON Pakuwon Jati Tbk. --MO1X3PMD0000H111------------ 476 492 468 482 6 123,541,800 59,171,913,600 8,574 1,858.206 484 J 2,198,200 482 T/B 536,900 23 SCMA Surya Citra Media Tbk. --MO1S75MD0000E612------------ 2,040 2,230 2,050 2,180 140 22,705,000 49,092,855,000 3,459 986.189 2,190 J 130,800 2,180 T/B 83,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 11,275 11,500 10,600 10,600 -675 7,940,900 87,308,472,500 4,611 3,688.496 10,875 J 19,500 10,600 T/B 2,031,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M10000B152------------ 12,675 13,300 12,325 13,200 525 11,112,400 143,481,120,000 7,573 816.133 13,225 J 45,200 13,200 T/B 353,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWN0000J312------------ 3,240 3,290 3,110 3,110 -130 191,915,100 607,723,135,000 30,027 1,634.391 3,160 J 8,200 3,110 T/B 9,971,800 27 TPIA Chandra Asri Petrochemical Tbk. --U-2K34F00000B111------------ 10,350 10,425 10,175 10,175 -175 7,536,800 77,717,805,000 1,487 2,353.064 10,175 T/J 2,700 10,150 B 30,300 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 23,875 24,475 22,300 22,850 -1,025 10,460,400 238,886,505,000 9,954 27,202.381 22,975 J 20,000 22,850 T/B 279,200 29 UNVR Unilever Indonesia Tbk. --MO1XNAQD0000D421------------ 7,075 7,225 6,900 6,925 -150 36,432,100 255,655,745,000 14,931 177,291.347 6,950 J 69,600 6,925 T/B 518,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V10000J211------------ 1,830 1,935 1,705 1,800 -30 109,658,800 193,714,669,000 18,164 462.662 1,800 T/J 2,039,900 1,795 B 139,100 Total 2,346,896,800 5,749,522,412,600 359,754 157,060,800 42,971,500 Jakarta, 29 January 2021 Trading Division