List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 01 February 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 1,235 1,165 1,230 30 165,569,500 200,436,833,500 17,778 111.818 1,235 J 1,188,300 1,230 T/B 1,770,900 2 AKRA AKR Corporindo Tbk. --MO1X7XM40000A112------------ 2,840 3,030 2,810 3,000 160 25,369,000 73,436,736,000 4,061 2,390.991 3,010 J 100,100 3,000 T/B 11,318,800 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,220 2,640 2,070 2,600 380 2,186,652,700 5,081,738,189,000 220,308 1,714.248 2,600 T/J 5,343,800 2,590 B 1,763,300 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 885 1,000 850 990 105 65,731,000 60,280,916,500 6,609 387.127 995 J 841,900 990 T/B 200 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM30000G111------------ 3,400 3,570 3,300 3,550 150 10,811,100 37,630,171,000 3,985 364.103 3,550 T/J 178,700 3,540 B 14,200 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 5,750 6,275 5,625 6,100 350 13,204,900 79,375,340,000 6,193 27,781.573 6,100 T/J 5,900 6,075 B 3,200 7 EXCL XL Axiata Tbk. --MO1XDTM40000J321------------ 2,220 2,320 2,170 2,310 90 32,512,600 73,153,914,000 7,289 117.234 2,320 J 102,800 2,310 T/B 47,900 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAFA0000D222------------ 9,100 9,300 9,000 9,225 125 6,846,000 62,850,655,000 6,572 341.983 9,250 J 31,400 9,225 T/B 136,900 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 5,500 6,300 5,225 6,250 750 87,291,800 519,190,270,000 26,121 2,551.020 6,250 T/J 746,000 6,225 B 1,248,400 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ20000D222------------ 6,050 6,275 6,000 6,250 200 13,536,900 83,643,960,000 7,442 1,069.857 6,275 J 30,200 6,250 T/B 164,500 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 12,900 13,900 12,500 13,800 900 16,944,700 227,127,855,000 14,229 711.095 13,825 J 32,300 13,800 T/B 9,400 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,375 14,450 13,300 14,100 725 5,010,700 69,148,752,500 5,764 564.000 14,125 J 34,700 14,100 T/B 28,400 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,360 1,395 1,290 1,390 30 52,202,700 71,171,557,000 7,165 379.989 1,395 J 363,600 1,390 T/B 2,431,800 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,120 3,240 2,910 2,980 -140 53,098,500 158,883,959,000 14,892 2,980.000 2,990 J 50,700 2,980 T/B 371,500 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,465 1,515 1,420 1,490 25 71,988,500 105,934,436,000 10,645 14,532.332 1,500 J 704,400 1,490 T/B 230,100 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,550 2,800 2,460 2,800 250 168,527,800 450,198,598,000 23,016 730.133 2,800 T/J 509,600 2,790 B 57,000 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,900 3,120 2,820 2,920 20 41,225,800 125,175,889,000 7,680 171.918 2,930 J 10,000 2,920 T/B 774,100 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMK0000E612------------ 1,035 1,070 1,005 1,060 25 54,869,300 57,295,888,500 5,072 117.778 1,065 J 467,800 1,060 T/B 681,100 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXB0000A112------------ 1,345 1,470 1,270 1,455 110 397,901,900 554,697,128,500 41,055 485.000 1,460 J 1,044,500 1,455 T/B 1,449,800 20 PTBA Bukit Asam Tbk. --MO1XKPXG0000A121------------ 2,580 2,630 2,440 2,610 30 70,788,300 180,735,820,000 19,270 2,269.565 2,620 J 253,800 2,610 T/B 1,816,000 21 PTPP PP (Persero) Tbk. --MO1SAVV10000J211------------ 1,635 1,800 1,525 1,795 160 146,931,600 246,224,341,000 17,340 337.406 1,800 J 1,108,800 1,795 T/B 3,746,500 22 PWON Pakuwon Jati Tbk. --MO1XDPMD0000H111------------ 482 530 470 525 43 202,710,900 103,380,096,500 14,443 2,023.979 525 T/J 11,922,100 520 B 667,900 23 SCMA Surya Citra Media Tbk. --M-1K75MD0000E612------------ 2,180 2,330 2,160 2,260 80 25,072,200 56,254,080,000 4,515 1,022.379 2,260 T/J 85,000 2,250 B 3,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 10,600 12,000 10,450 11,525 925 7,173,800 80,238,805,000 5,821 4,010.370 11,575 J 10,000 11,525 T/B 58,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M10000B152------------ 13,200 14,800 12,800 14,800 1,600 18,874,000 266,049,125,000 13,954 915.058 14,825 J 17,000 14,800 T/B 573,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWN0000J312------------ 3,110 3,250 3,040 3,230 120 133,929,600 422,903,012,000 26,504 1,697.454 3,230 T/J 5,063,000 3,220 B 770,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 10,175 10,625 10,125 10,625 450 8,740,700 90,874,767,500 2,329 2,457.130 10,625 T/J 72,500 10,600 B 27,800 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,850 24,175 22,000 23,850 1,000 5,091,000 118,075,750,000 6,585 28,392.857 23,850 T/J 79,900 23,800 B 1,600 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,925 7,100 6,800 7,025 100 15,324,400 106,912,910,000 10,721 179,851.510 7,050 J 94,000 7,025 T/B 169,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V10000J211------------ 1,800 2,030 1,695 2,000 200 135,841,600 255,185,894,000 24,962 514.069 2,000 T/J 542,700 1,995 B 266,500 Total 4,239,773,500 10,018,205,649,500 582,320 31,035,500 30,602,700 Jakarta, 01 February 2021 Trading Division