List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 11 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------------ 1,200 1,230 1,195 1,215 15 79,109,900 96,185,607,500 9,881 110.455 1,220 J 6,565,800 1,215 T/B 740,700 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,290 3,330 3,260 3,320 30 21,723,800 71,640,450,000 2,733 2,646.030 3,320 T/J 153,900 3,310 B 15,900 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,930 2,960 2,850 2,870 -60 620,114,900 1,797,563,054,000 88,388 1,892.266 2,880 J 682,200 2,870 T/B 20,440,500 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,155 1,190 1,110 1,170 15 60,311,600 69,977,997,000 6,256 457.514 1,170 T/J 1,192,500 1,165 B 17,700 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,360 3,440 3,320 3,390 30 10,705,700 36,041,210,000 3,483 347.692 3,390 T/J 203,200 3,380 B 1,000 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 5,950 6,075 5,975 6,075 125 5,543,000 33,380,565,000 2,542 27,667.714 6,075 T/J 200,500 6,050 B 300 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,340 2,380 2,320 2,340 0 6,941,700 16,238,880,000 2,397 118.757 2,350 J 381,300 2,340 T/B 4,500 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 9,000 9,050 8,950 8,975 -25 4,249,400 38,150,292,500 5,272 332.715 8,975 T/J 50,600 8,950 B 645,300 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 6,025 6,500 6,025 6,375 350 89,617,000 566,941,375,000 29,960 2,602.041 6,375 T/J 5,410,700 6,350 B 329,200 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,125 6,300 6,125 6,300 175 9,091,500 56,835,902,500 3,538 1,078.416 6,300 T/J 2,256,000 6,275 B 9,600 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 14,025 14,175 13,875 14,125 100 2,947,100 41,382,940,000 2,673 727.841 14,150 J 23,100 14,125 T/B 55,800 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,975 13,950 13,675 13,875 -100 987,900 13,601,210,000 1,729 555.000 13,875 T/J 16,200 13,850 B 1,000 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,445 1,495 1,450 1,485 40 22,397,600 33,175,746,500 4,447 405.960 1,485 T/J 98,500 1,480 B 105,400 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,500 3,750 3,460 3,740 240 34,636,100 126,519,512,000 12,537 3,740.000 3,750 J 281,900 3,740 T/B 3,378,500 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,525 1,535 1,505 1,525 0 27,319,000 41,448,358,500 4,604 14,873.696 1,525 T/J 616,400 1,520 B 339,900 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,560 2,660 2,560 2,580 20 69,999,100 182,980,477,000 9,806 672.765 2,580 T/J 1,329,100 2,570 B 648,100 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 3,070 3,120 3,020 3,090 20 18,568,900 56,896,796,000 3,354 181.927 3,090 T/J 93,200 3,060 B 3,500 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,105 1,115 1,095 1,100 -5 15,098,800 16,603,165,500 1,996 122.222 1,100 T/J 1,129,200 1,095 B 154,200 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX40000A112------------ 1,405 1,445 1,395 1,420 15 116,525,400 165,916,075,000 12,906 473.333 1,425 J 170,000 1,420 T/B 3,925,300 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,550 2,610 2,540 2,590 40 19,691,700 50,820,879,000 5,142 2,252.174 2,590 T/J 964,600 2,580 B 311,600 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,775 1,790 1,745 1,755 -20 27,637,400 48,663,758,000 5,297 329.887 1,760 J 309,200 1,755 T/B 601,000 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 535 540 515 525 -10 48,686,700 25,531,594,000 3,941 2,023.979 525 T/J 2,917,500 520 B 937,200 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 2,120 2,130 2,040 2,120 0 8,059,900 16,756,405,000 1,915 959.046 2,120 T/J 47,700 2,110 B 10,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 11,050 11,100 10,875 10,950 -100 1,595,600 17,470,865,000 1,875 3,810.286 10,950 T/J 62,200 10,925 B 700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 16,075 16,325 15,850 15,925 -150 2,152,900 34,406,105,000 2,756 984.615 15,950 J 4,500 15,925 T/B 75,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,190 3,230 3,170 3,190 0 79,940,700 254,850,329,000 17,423 1,676.433 3,200 J 778,800 3,190 T/B 1,197,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 10,750 10,825 10,650 10,825 75 2,224,900 23,919,562,500 951 2,503.382 10,825 T/J 29,700 10,750 B 2,000 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 23,475 23,550 23,250 23,500 25 3,494,700 81,622,005,000 3,831 27,976.190 23,500 T/J 4,400 23,400 B 40,800 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 7,150 7,175 7,100 7,175 25 3,700,200 26,432,810,000 2,819 183,691.756 7,175 T/J 175,200 7,150 B 12,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,990 2,010 1,965 1,975 -15 24,745,500 49,068,413,500 6,557 507.643 1,980 J 131,700 1,975 T/B 150,000 Total 1,437,818,600 4,091,022,340,000 261,009 26,279,800 34,155,200 Jakarta, 11 February 2021 Trading Division