List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 05 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------------ 1,165 1,230 1,175 1,210 45 225,757,600 272,447,033,000 26,351 110.000 1,215 J 2,623,100 1,210 T/B 2,024,500 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,410 3,540 3,410 3,500 90 30,432,200 105,790,439,000 8,870 2,789.489 3,500 T/J 1,411,700 3,490 B 16,600 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,400 2,690 2,370 2,660 260 1,157,647,700 2,948,340,100,000 149,875 1,753.808 2,670 J 3,807,100 2,660 T/B 102,715,100 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,115 1,185 1,100 1,165 50 128,861,300 148,820,340,000 14,623 455.559 1,165 T/J 1,294,600 1,160 B 640,800 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,420 3,460 3,380 3,410 -10 5,045,700 17,219,634,000 2,157 349.744 3,420 J 12,800 3,410 T/B 8,400 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 5,775 5,925 5,750 5,875 100 6,461,400 37,739,152,500 2,452 26,756.843 5,875 T/J 913,700 5,850 B 63,400 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,410 2,440 2,360 2,370 -40 29,994,800 71,509,663,000 7,845 120.279 2,380 J 66,900 2,370 T/B 742,700 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 9,325 9,350 9,175 9,225 -100 7,215,800 66,546,080,000 6,491 341.983 9,225 T/J 179,900 9,200 B 220,800 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 5,850 6,075 5,800 6,025 175 26,852,100 160,511,145,000 8,861 2,459.184 6,050 J 233,800 6,025 T/B 544,800 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,325 6,375 6,275 6,325 0 7,175,100 45,260,170,000 3,743 1,082.696 6,350 J 21,000 6,325 T/B 104,500 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 14,675 14,975 13,825 13,925 -750 18,307,100 258,694,507,500 16,146 717.536 13,925 T/J 22,000 13,900 B 35,400 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,650 13,875 13,675 13,850 200 1,821,200 25,136,962,500 2,029 554.000 13,850 T/J 72,600 13,825 B 18,100 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,380 1,405 1,380 1,395 15 6,644,900 9,226,720,000 1,998 381.356 1,395 T/J 212,900 1,390 B 220,800 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,260 3,350 3,050 3,250 -10 17,843,100 56,909,732,000 8,928 3,250.000 3,260 J 31,200 3,250 T/B 129,600 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,545 1,595 1,540 1,590 45 45,768,600 71,728,908,500 6,272 15,507.656 1,590 T/J 531,300 1,585 B 23,200 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,480 2,570 2,400 2,460 -20 74,549,400 182,088,085,000 9,277 641.474 2,470 J 905,600 2,460 T/B 489,400 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 3,060 3,190 3,060 3,130 70 24,759,900 77,661,618,000 4,333 184.282 3,130 T/J 1,620,500 3,120 B 14,300 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,095 1,155 1,085 1,140 45 33,525,700 37,631,797,500 4,318 126.667 1,140 T/J 190,000 1,135 B 298,000 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX40000A112------------ 1,460 1,490 1,460 1,475 15 57,651,500 85,047,108,000 8,488 491.667 1,480 J 845,900 1,475 T/B 2,804,700 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,480 2,590 2,490 2,560 80 72,468,700 184,547,681,000 14,240 2,226.087 2,570 J 928,400 2,560 T/B 1,110,300 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,655 1,710 1,655 1,690 35 45,722,100 76,826,111,500 5,437 317.669 1,695 J 247,600 1,690 T/B 766,200 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 500 510 498 505 5 42,069,400 21,198,620,500 5,062 1,946.875 510 J 5,482,200 505 T/B 1,383,100 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 2,230 2,300 2,230 2,280 50 8,126,700 18,595,686,000 1,575 1,031.427 2,280 T/J 88,200 2,270 B 36,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 10,625 11,450 10,700 11,250 625 3,929,300 43,840,737,500 3,525 3,914.677 11,250 T/J 280,300 11,225 B 10,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 16,850 17,025 15,725 15,825 -1,025 11,070,200 180,033,407,500 11,107 978.432 15,850 J 1,000 15,825 T/B 342,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,290 3,320 3,270 3,290 0 52,630,500 173,331,120,000 9,881 1,728.985 3,290 T/J 147,200 3,280 B 1,234,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 10,750 10,950 10,750 10,925 175 8,427,800 91,503,847,500 1,799 2,526.508 10,925 T/J 24,900 10,900 B 2,300 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,350 23,350 22,450 23,100 750 5,024,000 115,721,305,000 6,284 27,500.000 23,100 T/J 92,900 23,050 B 500 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 7,300 7,350 7,200 7,225 -75 11,295,000 81,798,172,500 7,091 184,971.838 7,250 J 29,500 7,225 T/B 142,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,895 1,955 1,855 1,935 40 41,503,100 79,399,000,000 7,749 497.362 1,940 J 538,100 1,935 T/B 459,400 Total 2,208,581,900 5,745,104,884,500 366,807 22,856,900 116,601,400 Jakarta, 05 February 2021 Trading Division