List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 03 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. --MO1XDCU60000A121------------ 1,200 1,210 1,155 1,170 -30 173,080,500 203,676,571,000 24,227 106.364 1,175 J 1,104,200 1,170 T/B 779,100 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,240 3,370 3,220 3,370 130 39,506,800 130,583,090,000 10,362 2,685.880 3,370 T/J 237,900 3,360 B 65,900 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,420 2,520 2,290 2,330 -90 948,031,000 2,281,968,205,000 121,025 1,536.230 2,340 J 307,600 2,330 T/B 9,251,100 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,145 1,165 1,065 1,115 -30 118,890,000 133,202,239,000 17,415 436.007 1,120 J 22,500 1,115 T/B 592,700 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,600 3,690 3,560 3,560 -40 6,554,000 23,797,947,000 3,197 365.128 3,560 T/J 28,100 3,550 B 201,900 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,000 6,075 5,775 5,775 -225 9,281,500 54,490,090,000 4,249 26,301.407 5,825 J 13,500 5,775 T/B 340,000 7 EXCL XL Axiata Tbk. --MO1XDTM60000J321------------ 2,270 2,380 2,260 2,340 70 26,217,900 61,136,274,000 4,885 118.757 2,350 J 231,900 2,340 T/B 700 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 9,500 9,550 9,400 9,425 -75 8,510,200 80,730,902,500 4,953 349.398 9,450 J 35,900 9,425 T/B 116,600 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 5,900 6,100 5,750 5,850 -50 24,288,200 143,353,417,500 9,099 2,387.755 5,850 T/J 304,700 5,825 B 107,400 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,325 6,450 6,300 6,300 -25 10,659,800 67,759,457,500 5,068 1,078.416 6,325 J 500 6,300 T/B 139,200 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 13,375 13,650 13,025 13,075 -300 8,025,500 106,369,737,500 5,587 673.736 13,100 J 2,200 13,075 T/B 18,900 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 14,475 14,400 14,050 14,250 -225 3,709,600 52,826,970,000 2,279 570.000 14,300 J 180,100 14,250 T/B 6,000 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,405 1,425 1,385 1,400 -5 15,369,800 21,653,289,500 3,146 382.723 1,400 T/J 1,784,900 1,395 B 396,000 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,230 3,720 3,270 3,500 270 51,684,900 180,846,175,000 20,642 3,500.000 3,510 J 32,600 3,500 T/B 360,200 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,520 1,575 1,525 1,560 40 58,843,900 91,661,896,500 9,550 15,215.059 1,560 T/J 687,600 1,555 B 64,900 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,630 2,680 2,550 2,570 -60 89,019,500 231,333,087,000 10,929 670.157 2,580 J 565,300 2,570 T/B 216,300 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 3,200 3,220 3,100 3,150 -50 45,280,600 143,850,127,000 6,205 185.460 3,160 J 3,200 3,150 T/B 870,800 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,065 1,115 1,065 1,085 20 60,359,300 65,710,347,500 4,956 120.556 1,085 T/J 2,672,400 1,080 B 100,000 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX40000A112------------ 1,470 1,540 1,445 1,485 15 245,625,300 370,013,273,000 28,541 495.000 1,490 J 2,000 1,485 T/B 1,189,600 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,490 2,500 2,400 2,410 -80 87,968,000 213,475,647,000 21,214 2,095.652 2,420 J 224,000 2,410 T/B 1,690,600 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,670 1,750 1,640 1,660 -10 73,132,400 123,465,320,500 9,854 312.030 1,665 J 681,500 1,660 T/B 503,600 22 PWON Pakuwon Jati Tbk. --MO1XDPM20000H111------------ 496 520 498 500 4 87,030,500 44,046,277,300 6,307 1,927.599 505 J 666,900 500 T/B 4,295,800 23 SCMA Surya Citra Media Tbk. --M-1K75M20000E612------------ 2,200 2,260 2,120 2,230 30 4,910,800 10,882,607,000 1,679 1,008.808 2,240 J 6,600 2,230 T/B 1,371,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 10,950 11,300 10,850 10,875 -75 6,801,400 74,746,392,500 5,315 3,784.188 10,900 J 200 10,875 T/B 2,028,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 14,600 14,750 14,000 14,050 -550 6,442,400 92,375,525,000 5,597 868.687 14,050 T/J 135,800 14,025 B 30,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,270 3,330 3,220 3,240 -30 86,433,900 282,868,611,000 15,615 1,702.709 3,250 J 1,000,000 3,240 T/B 3,033,700 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 10,575 10,750 10,600 10,700 125 5,532,600 59,070,065,000 1,568 2,474.475 10,700 T/J 5,900 10,675 B 76,300 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,575 22,900 22,200 22,450 -125 6,819,500 153,747,232,500 7,091 26,726.190 22,475 J 1,400 22,450 T/B 50,000 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 7,000 7,325 7,000 7,175 175 16,730,800 120,096,402,500 8,360 183,691.756 7,175 T/J 3,900 7,150 B 259,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,905 2,030 1,900 1,965 60 82,126,800 161,687,649,500 13,469 505.073 1,965 T/J 423,700 1,960 B 72,600 Total 2,406,867,400 5,781,424,826,300 392,384 11,367,000 28,229,400 Jakarta, 03 February 2021 Trading Division