List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 10 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 1,225 1,195 1,200 -10 70,872,800 85,400,863,000 11,345 109.091 1,205 J 573,800 1,200 T/B 430,400 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,250 3,330 3,210 3,290 40 28,613,600 93,482,608,000 3,926 2,622.120 3,300 J 95,300 3,290 T/B 33,800 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,730 2,970 2,720 2,930 200 1,401,720,500 4,013,478,118,000 171,787 1,931.826 2,940 J 2,491,400 2,930 T/B 7,208,600 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,145 1,180 1,130 1,155 10 49,424,900 57,135,123,500 5,610 451.648 1,155 T/J 401,700 1,150 B 1,700 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,400 3,440 3,310 3,360 -40 9,565,600 32,170,753,000 3,779 344.615 3,370 J 24,500 3,360 T/B 222,600 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 5,900 5,950 5,800 5,950 50 2,758,500 16,333,730,000 2,430 27,098.420 5,950 T/J 18,800 5,925 B 61,400 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,330 2,400 2,300 2,340 10 24,148,800 56,878,034,000 5,452 118.757 2,350 J 85,300 2,340 T/B 1,020,600 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,800 9,075 8,850 9,000 200 19,472,200 175,113,255,000 13,094 333.642 9,000 T/J 83,800 8,975 B 577,900 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 5,950 6,100 5,875 6,025 75 15,835,800 95,162,062,500 6,412 2,459.184 6,050 J 335,100 6,025 T/B 397,600 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,150 6,225 6,125 6,125 -25 12,959,600 79,931,252,500 4,983 1,048.460 6,150 J 3,000 6,125 T/B 447,200 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 13,975 14,225 13,850 14,025 50 4,879,600 68,257,130,000 4,562 722.689 14,050 J 26,700 14,025 T/B 117,800 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,900 14,050 13,675 13,975 75 2,140,700 29,586,097,500 2,797 559.000 13,975 T/J 5,900 13,825 B 100 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,465 1,485 1,440 1,445 -20 7,482,700 10,857,576,500 2,400 395.025 1,450 J 198,700 1,445 T/B 509,900 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,600 3,650 3,430 3,500 -100 14,752,300 51,564,675,000 6,742 3,500.000 3,500 T/J 2,800 3,490 B 44,300 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,520 1,535 1,505 1,525 5 25,973,600 39,435,945,500 5,354 14,873.696 1,525 T/J 115,800 1,520 B 315,100 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,550 2,620 2,520 2,560 10 57,889,300 148,718,692,000 8,322 667.550 2,560 T/J 658,600 2,550 B 994,100 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,990 3,150 2,930 3,070 80 25,778,900 79,283,790,000 5,585 180.750 3,070 T/J 15,400 3,060 B 14,100 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,090 1,120 1,085 1,105 15 21,316,600 23,531,633,000 3,487 122.778 1,105 T/J 939,300 1,100 B 178,700 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX40000A112------------ 1,430 1,460 1,395 1,405 -25 159,003,900 225,173,725,000 20,655 468.333 1,410 J 1,124,000 1,405 T/B 5,449,100 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,590 2,610 2,530 2,550 -40 19,875,200 50,840,971,000 7,572 2,217.391 2,560 J 412,600 2,550 T/B 196,400 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,730 1,795 1,705 1,775 45 37,943,100 66,632,715,500 6,956 333.647 1,780 J 384,300 1,775 T/B 125,600 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 530 540 515 535 5 97,513,700 51,542,082,000 6,603 2,062.531 540 J 6,910,800 535 T/B 621,300 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 2,160 2,200 2,110 2,120 -40 10,433,800 22,228,261,000 1,603 959.046 2,120 T/J 374,500 2,110 B 40,200 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 10,900 11,150 10,800 11,050 150 2,170,900 23,878,145,000 3,155 3,845.083 11,050 T/J 21,700 11,025 B 100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 15,900 16,300 15,625 16,075 175 4,535,300 72,085,952,500 5,053 993.890 16,075 T/J 58,800 16,050 B 700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,200 3,220 3,160 3,190 -10 125,221,400 399,423,486,000 25,678 1,676.433 3,200 J 1,112,800 3,190 T/B 620,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 11,275 11,300 10,525 10,750 -525 4,052,100 44,007,355,000 2,165 2,486.038 10,750 T/J 83,500 10,725 B 2,400 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 23,525 23,700 23,150 23,475 -50 2,662,900 62,266,352,500 4,414 27,946.429 23,500 J 12,700 23,475 T/B 49,000 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 7,100 7,150 7,025 7,150 50 6,019,200 42,656,750,000 5,230 183,051.715 7,150 T/J 209,700 7,125 B 8,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,950 2,000 1,900 1,990 40 44,688,700 87,588,914,000 10,289 511.498 1,990 T/J 1,600 1,985 B 333,200 Total 2,309,706,200 6,304,646,048,500 367,440 16,782,900 20,023,000 Jakarta, 10 February 2021 Trading Division