List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 08 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------------ 1,210 1,255 1,215 1,220 10 171,974,800 211,879,672,500 23,086 110.909 1,225 J 1,839,400 1,220 T/B 4,667,500 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,500 3,540 3,370 3,380 -120 21,595,800 73,983,454,000 7,138 2,693.850 3,390 J 520,800 3,380 T/B 233,000 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,660 2,830 2,700 2,830 170 977,135,300 2,714,739,911,000 135,139 1,865.893 2,840 J 6,747,000 2,830 T/B 63,931,200 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,165 1,195 1,155 1,190 25 83,652,400 98,522,281,000 10,910 465.335 1,190 T/J 487,900 1,185 B 690,800 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,410 3,450 3,340 3,420 10 8,479,000 28,963,087,000 2,441 350.769 3,420 T/J 41,400 3,410 B 30,700 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 5,875 6,000 5,875 5,900 25 6,065,700 35,972,747,500 3,201 26,870.702 5,925 J 3,100 5,900 T/B 200,900 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,370 2,420 2,330 2,340 -30 27,172,800 64,144,526,000 6,945 118.757 2,350 J 67,600 2,340 T/B 362,800 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 9,225 9,275 9,100 9,100 -125 11,335,300 103,739,277,500 10,254 337.349 9,125 J 75,200 9,100 T/B 2,520,200 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 6,025 6,250 6,050 6,150 125 29,191,400 179,175,992,500 10,443 2,510.204 6,175 J 429,100 6,150 T/B 46,300 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,325 6,375 6,225 6,250 -75 10,698,600 67,062,162,500 5,511 1,069.857 6,275 J 305,600 6,250 T/B 1,507,200 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 13,925 14,775 14,000 14,225 300 24,002,100 343,774,982,500 19,009 732.994 14,250 J 16,700 14,225 T/B 280,000 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,850 14,100 13,900 13,975 125 2,062,800 28,803,397,500 1,681 559.000 14,000 J 12,300 13,975 T/B 2,482,400 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,395 1,455 1,400 1,450 55 24,626,000 35,236,615,000 4,335 396.391 1,450 T/J 128,700 1,445 B 191,600 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,250 3,480 3,220 3,400 150 27,027,300 90,708,739,000 10,125 3,400.000 3,410 J 67,600 3,400 T/B 424,200 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,590 1,605 1,555 1,570 -20 30,326,700 47,731,414,500 6,572 15,312.591 1,575 J 251,400 1,570 T/B 310,300 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,460 2,530 2,460 2,510 50 49,247,000 122,731,004,000 7,163 654.512 2,520 J 648,600 2,510 T/B 250,900 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 3,130 3,150 3,070 3,090 -40 19,932,100 61,959,815,000 3,044 181.927 3,100 J 15,500 3,090 T/B 14,100 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,140 1,155 1,110 1,125 -15 27,757,600 31,367,907,500 4,250 125.000 1,130 J 126,400 1,125 T/B 200,300 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX40000A112------------ 1,475 1,520 1,485 1,495 20 108,385,200 162,857,261,500 16,568 498.333 1,500 J 1,017,000 1,495 T/B 1,136,400 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,560 2,640 2,580 2,610 50 37,956,000 98,926,945,000 10,541 2,269.565 2,620 J 889,700 2,610 T/B 2,089,700 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,690 1,815 1,680 1,800 110 87,504,800 154,050,914,500 12,817 338.346 1,805 J 458,100 1,800 T/B 3,009,600 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 505 530 510 530 25 114,417,300 59,863,873,000 7,648 2,043.255 535 J 8,817,500 530 T/B 6,732,200 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 2,280 2,320 2,270 2,280 0 6,319,600 14,454,938,000 843 1,031.427 2,280 T/J 138,200 2,270 B 22,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 11,250 11,400 11,050 11,050 -200 2,174,300 24,197,652,500 2,683 3,845.083 11,075 J 47,100 11,050 T/B 321,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 15,825 17,250 15,825 16,225 400 10,887,500 181,091,042,500 13,234 1,003.164 16,250 J 17,900 16,225 T/B 339,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,290 3,370 3,270 3,280 -10 96,635,600 320,444,529,000 20,347 1,723.730 3,290 J 115,700 3,280 T/B 2,763,300 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 10,925 11,125 10,925 11,075 150 5,118,500 56,466,060,000 1,500 2,561.197 11,100 J 9,100 11,075 T/B 48,800 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 23,100 24,650 23,400 24,325 1,225 6,919,300 166,855,457,500 7,968 28,958.333 24,325 T/J 140,000 24,300 B 2,700 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 7,225 7,250 7,100 7,100 -125 14,010,900 100,036,305,000 9,108 181,771.633 7,125 J 14,000 7,100 T/B 1,578,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,935 2,030 1,935 2,030 95 96,475,800 192,116,251,500 16,178 521.780 2,040 J 1,324,900 2,030 T/B 2,683,300 Total 2,139,087,500 5,871,858,216,500 390,682 24,773,500 99,071,600 Jakarta, 08 February 2021 Trading Division