List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 02 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------------ 1,230 1,265 1,185 1,200 -30 176,841,000 216,113,497,000 20,918 109.091 1,205 J 16,100 1,200 T/B 894,200 2 AKRA AKR Corporindo Tbk. --MO1X7XM40000A112------------ 3,000 3,240 3,020 3,240 240 45,878,600 144,884,361,000 9,699 2,582.270 3,250 J 689,900 3,240 T/B 89,200 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,600 2,630 2,420 2,420 -180 942,434,300 2,357,082,646,000 128,690 1,595.569 2,420 T/J 96,852,800 0 B 0 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 990 1,170 965 1,145 155 216,929,200 231,549,989,000 19,819 447.738 1,150 J 616,400 1,145 T/B 281,200 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM30000G111------------ 3,550 3,630 3,510 3,600 50 6,995,300 25,046,387,000 4,185 369.231 3,600 T/J 159,800 3,590 B 4,300 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,100 6,150 5,900 6,000 -100 5,620,200 33,741,317,500 3,088 27,326.137 6,000 T/J 82,500 5,975 B 8,400 7 EXCL XL Axiata Tbk. --MO1XDTM40000J321------------ 2,310 2,360 2,240 2,270 -40 21,978,200 50,502,792,000 6,139 115.204 2,270 T/J 161,900 2,260 B 45,700 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAFA0000D222------------ 9,225 9,575 9,225 9,500 275 12,534,000 118,459,827,500 7,079 352.178 9,500 T/J 273,600 9,475 B 17,300 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 6,250 6,375 5,850 5,900 -350 50,442,600 306,503,485,000 20,394 2,408.163 5,925 J 141,700 5,900 T/B 1,751,900 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ20000D222------------ 6,250 6,475 6,250 6,325 75 16,938,300 107,186,457,500 7,201 1,082.696 6,325 T/J 155,700 6,300 B 131,600 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 13,800 14,150 13,100 13,375 -425 14,618,100 197,787,520,000 12,864 689.195 13,375 T/J 121,700 13,350 B 3,000 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 14,100 14,600 13,900 14,475 375 6,276,700 89,321,092,500 5,487 579.000 14,475 T/J 210,000 14,100 B 100 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,390 1,420 1,370 1,405 15 26,350,800 36,765,054,500 4,867 384.090 1,405 T/J 277,700 1,400 B 66,100 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 2,980 3,550 2,960 3,230 250 58,958,700 196,066,760,000 25,238 3,230.000 3,240 J 115,000 3,230 T/B 453,600 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,490 1,560 1,490 1,520 30 73,428,200 111,754,648,000 11,262 14,824.929 1,520 T/J 5,430,400 1,515 B 5,600 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,800 2,880 2,610 2,630 -170 118,310,800 320,166,160,000 18,385 685.803 2,640 J 9,400 2,630 T/B 1,023,800 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,920 3,210 2,930 3,200 280 39,814,100 124,074,210,000 10,856 188.403 3,200 T/J 2,326,200 3,190 B 136,200 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMK0000E612------------ 1,060 1,085 1,040 1,065 5 55,919,900 59,367,196,000 6,020 118.333 1,065 T/J 911,400 1,060 B 177,400 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXB0000A112------------ 1,455 1,505 1,440 1,470 15 264,116,900 388,964,581,000 30,729 490.000 1,470 T/J 570,700 1,465 B 793,700 20 PTBA Bukit Asam Tbk. --MO1XKPXG0000A121------------ 2,610 2,650 2,450 2,490 -120 80,881,200 205,999,338,000 21,340 2,165.217 2,500 J 118,300 2,490 T/B 1,229,800 21 PTPP PP (Persero) Tbk. --MO1SAVV10000J211------------ 1,795 1,845 1,670 1,670 -125 102,455,200 178,152,862,000 15,710 313.910 1,675 J 1,993,800 1,670 T/B 1,438,200 22 PWON Pakuwon Jati Tbk. --MO1XDPMD0000H111------------ 525 535 494 496 -29 115,489,000 58,646,601,200 10,019 1,912.179 498 J 169,300 496 T/B 1,665,700 23 SCMA Surya Citra Media Tbk. --M-1K75MD0000E612------------ 2,260 2,340 2,180 2,200 -60 15,094,200 33,918,603,000 3,471 995.236 2,200 T/J 236,800 2,190 B 400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 11,525 11,925 10,875 10,950 -575 7,644,100 85,687,262,500 5,361 3,810.286 10,975 J 35,600 10,950 T/B 62,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M10000B152------------ 14,800 14,925 14,150 14,600 -200 7,972,400 115,842,100,000 7,291 902.693 14,600 T/J 71,900 14,575 B 2,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWN0000J312------------ 3,230 3,330 3,250 3,270 40 114,734,600 376,849,898,000 20,289 1,718.475 3,270 T/J 5,231,700 3,260 B 676,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 10,625 10,725 10,525 10,575 -50 4,586,900 48,803,005,000 1,808 2,445.567 10,600 J 10,000 10,575 T/B 6,500 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 23,850 24,250 22,375 22,575 -1,275 10,624,600 245,823,857,500 9,964 26,875.000 22,675 J 400 22,575 T/B 52,000 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 7,025 7,125 6,950 7,000 -25 11,678,200 81,753,055,000 9,744 179,211.470 7,025 J 35,400 7,000 T/B 9,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V10000J211------------ 2,000 2,070 1,870 1,905 -95 105,361,200 206,156,100,000 20,332 489.651 1,910 J 429,500 1,905 T/B 2,673,600 Total 2,730,907,500 6,752,970,663,700 478,249 117,455,600 13,701,000 Jakarta, 02 February 2021 Trading Division