List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 04 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------------ 1,170 1,210 1,150 1,165 -5 296,042,000 348,396,207,000 29,032 105.909 1,170 J 1,270,400 1,165 T/B 6,544,500 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,370 3,450 3,390 3,410 40 27,077,300 92,445,736,000 7,353 2,717.759 3,420 J 430,000 3,410 T/B 177,000 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,330 2,520 2,270 2,400 70 874,173,400 2,102,459,639,000 109,641 1,582.383 2,410 J 2,418,200 2,400 T/B 3,988,500 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,115 1,190 1,095 1,115 0 148,474,700 169,443,113,000 17,442 436.007 1,115 T/J 40,600 1,110 B 238,100 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,560 3,600 3,400 3,420 -140 7,386,300 25,476,517,000 3,174 350.769 3,430 J 30,500 3,420 T/B 339,500 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 5,775 5,900 5,700 5,775 0 7,795,600 45,069,727,500 4,016 26,301.407 5,775 T/J 192,200 5,750 B 114,200 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,340 2,450 2,330 2,410 70 57,229,100 137,642,024,000 11,070 122.309 2,420 J 63,800 2,410 T/B 19,600 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 9,425 9,475 9,225 9,325 -100 6,585,300 61,273,922,500 6,958 345.690 9,325 T/J 22,100 9,300 B 16,700 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 5,850 6,025 5,750 5,850 0 18,261,900 107,500,040,000 10,193 2,387.755 5,875 J 93,400 5,850 T/B 192,400 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,300 6,350 6,275 6,325 25 9,622,800 60,730,012,500 3,370 1,082.696 6,325 T/J 44,200 6,300 B 142,200 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 13,075 15,550 13,200 14,675 1,600 70,173,800 1,036,838,267,500 42,093 756.182 14,675 T/J 128,500 14,650 B 45,800 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 14,250 14,375 13,600 13,650 -600 2,946,600 40,778,442,500 3,801 546.000 13,650 T/J 13,100 13,625 B 26,600 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,400 1,420 1,370 1,380 -20 18,474,800 25,791,271,000 3,579 377.255 1,385 J 36,400 1,380 T/B 249,400 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,500 3,580 3,260 3,260 -240 15,334,800 51,838,223,000 7,318 3,260.000 3,260 T/J 2,023,200 0 B 0 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,560 1,590 1,530 1,545 -15 41,055,300 64,194,567,500 6,829 15,068.760 1,550 J 108,700 1,545 T/B 690,600 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,570 2,590 2,430 2,480 -90 72,460,100 183,548,752,000 11,110 646.689 2,490 J 277,200 2,480 T/B 319,500 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 3,150 3,190 3,010 3,060 -90 33,427,700 104,491,542,000 6,669 180.161 3,070 J 1,000 3,060 T/B 3,700 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,085 1,095 1,070 1,095 10 40,944,200 44,472,943,000 3,376 121.667 1,095 T/J 2,012,900 1,090 B 109,000 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX40000A112------------ 1,485 1,505 1,450 1,460 -25 106,027,200 156,840,984,500 16,779 486.667 1,465 J 2,200 1,460 T/B 1,148,500 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,410 2,520 2,400 2,480 70 79,730,000 197,220,919,000 18,777 2,156.522 2,490 J 456,200 2,480 T/B 1,589,900 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,660 1,715 1,630 1,655 -5 50,315,700 84,378,295,500 9,485 311.090 1,660 J 72,400 1,655 T/B 365,300 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 500 510 496 500 0 40,905,800 20,514,501,300 4,415 1,927.599 505 J 3,338,000 500 T/B 42,200 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 2,230 2,300 2,200 2,230 0 9,547,500 21,307,757,000 1,453 1,008.808 2,230 T/J 157,400 2,220 B 2,600 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 10,875 11,100 10,525 10,625 -250 6,231,300 67,187,540,000 4,447 3,697.195 10,650 J 20,500 10,625 T/B 456,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 14,050 16,850 14,175 16,850 2,800 42,171,800 676,905,675,000 26,033 1,041.806 0 J 0 16,850 T/B 1,222,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,240 3,330 3,260 3,290 50 80,319,500 264,417,902,000 12,219 1,728.985 3,300 J 1,287,900 3,290 T/B 1,153,600 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 10,700 10,850 10,700 10,750 50 4,675,000 50,385,680,000 1,322 2,486.038 10,800 J 23,500 10,750 T/B 52,900 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,450 22,825 22,300 22,350 -100 5,339,300 119,837,175,000 5,267 26,607.143 22,375 J 3,900 22,350 T/B 124,800 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 7,175 7,325 7,175 7,300 125 17,606,900 128,124,325,000 7,761 186,891.961 7,325 J 374,100 7,300 T/B 271,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,965 2,000 1,885 1,895 -70 51,300,700 99,263,602,000 11,570 487.080 1,900 J 185,000 1,895 T/B 481,200 Total 2,241,636,400 6,588,775,303,300 406,552 15,127,500 20,129,300 Jakarta, 04 February 2021 Trading Division