List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 09 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------------ 1,220 1,235 1,200 1,210 -10 124,214,600 151,601,607,000 16,290 110.000 1,215 J 1,213,100 1,210 T/B 4,500 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,380 3,420 3,190 3,250 -130 35,010,600 115,226,107,000 8,326 2,590.240 3,260 J 7,600 3,250 T/B 85,300 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,830 2,860 2,640 2,730 -100 877,784,900 2,417,296,821,000 128,801 1,799.960 2,740 J 2,435,700 2,730 T/B 76,859,700 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,190 1,225 1,120 1,145 -45 94,764,600 112,422,199,000 14,435 447.738 1,145 T/J 1,158,200 1,140 B 113,600 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,420 3,500 3,320 3,400 -20 13,823,900 47,609,335,000 4,872 348.718 3,410 J 6,600 3,400 T/B 52,700 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 5,900 6,000 5,850 5,900 0 7,001,400 41,417,822,500 4,263 26,870.702 5,900 T/J 10,400 5,875 B 1,700 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,340 2,400 2,310 2,330 -10 30,931,900 73,006,410,000 8,978 118.249 2,330 T/J 49,300 2,320 B 198,900 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 9,100 9,200 8,800 8,800 -300 35,900,200 322,037,752,500 25,985 326.228 8,825 J 900 8,800 T/B 2,261,500 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 6,150 6,200 5,850 5,950 -200 28,008,900 168,886,967,500 12,511 2,428.571 5,975 J 269,600 5,950 T/B 627,100 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,250 6,250 6,100 6,150 -100 16,389,300 101,048,055,000 7,898 1,052.740 6,175 J 15,900 6,150 T/B 111,700 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 14,225 14,450 13,825 13,975 -250 9,598,100 135,523,770,000 9,132 720.112 13,975 T/J 1,500 13,950 B 59,700 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,975 14,175 13,725 13,900 -75 1,417,800 19,763,240,000 2,265 556.000 13,900 T/J 4,500 13,850 B 100 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,450 1,505 1,450 1,465 15 32,645,000 48,260,895,500 7,246 400.492 1,465 T/J 464,200 1,460 B 119,700 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,400 3,920 3,420 3,600 200 91,122,900 334,042,010,000 28,080 3,600.000 3,600 T/J 821,900 3,590 B 228,600 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,570 1,590 1,500 1,520 -50 48,636,900 74,748,311,000 9,108 14,824.929 1,525 J 306,700 1,520 T/B 294,600 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,510 2,670 2,540 2,550 40 81,597,100 212,469,357,000 14,611 664.942 2,560 J 77,800 2,550 T/B 211,400 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 3,090 3,130 2,950 2,990 -100 24,311,900 74,012,682,000 5,515 176.039 3,000 J 13,200 2,990 T/B 122,900 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,125 1,135 1,085 1,090 -35 32,042,800 35,536,438,000 3,748 121.111 1,095 J 9,500 1,090 T/B 82,200 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX40000A112------------ 1,495 1,515 1,425 1,430 -65 191,691,500 281,025,922,000 29,590 476.667 1,435 J 456,100 1,430 T/B 2,013,800 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,610 2,650 2,550 2,590 -20 38,755,800 100,609,933,000 10,006 2,252.174 2,600 J 405,600 2,590 T/B 233,700 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,800 1,825 1,720 1,730 -70 72,178,800 127,819,553,500 13,839 325.188 1,735 J 1,000 1,730 T/B 459,900 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 530 540 520 530 0 103,254,000 54,922,906,500 10,501 2,043.255 530 T/J 9,368,600 525 B 435,100 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 2,280 2,300 2,150 2,160 -120 3,582,200 7,864,071,000 1,174 977.141 2,160 T/J 629,400 2,150 B 159,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 11,050 11,200 10,825 10,900 -150 6,105,200 66,774,435,000 4,421 3,792.887 10,925 J 27,000 10,900 T/B 180,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 16,225 16,600 15,725 15,900 -325 5,035,500 81,012,392,500 6,758 983.070 15,925 J 100 15,900 T/B 52,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,280 3,300 3,180 3,200 -80 157,479,200 508,317,144,000 35,658 1,681.688 3,210 J 241,000 3,200 T/B 891,700 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 11,075 11,275 11,075 11,275 200 5,597,200 62,483,062,500 1,619 2,607.449 11,275 T/J 132,100 11,250 B 300 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 24,325 24,600 23,500 23,525 -800 6,317,900 149,863,895,000 6,908 28,005.952 23,525 T/J 17,400 23,500 B 23,700 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 7,100 7,175 7,025 7,100 0 10,394,200 73,838,562,500 7,603 181,771.633 7,100 T/J 143,700 7,075 B 115,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 2,030 2,070 1,950 1,950 -80 64,036,400 127,668,382,000 16,241 501.217 1,955 J 11,000 1,950 T/B 283,900 Total 2,249,630,700 6,127,110,039,500 456,382 18,299,600 86,286,900 Jakarta, 09 February 2021 Trading Division