List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 15 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------------ 1,215 1,240 1,210 1,215 0 75,301,100 92,064,545,000 12,308 110.455 1,220 J 1,615,300 1,215 T/B 1,199,900 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,320 3,430 3,350 3,390 70 20,483,100 69,187,228,000 4,063 2,701.820 3,400 J 35,100 3,390 T/B 121,000 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,870 2,950 2,880 2,900 30 361,594,300 1,054,197,392,000 50,001 1,912.046 2,910 J 2,125,300 2,900 T/B 56,304,400 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,170 1,205 1,160 1,185 15 58,420,800 68,982,163,000 6,523 463.379 1,185 T/J 1,551,300 1,180 B 65,700 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,390 3,780 3,420 3,760 370 25,792,600 94,803,989,000 11,890 385.641 3,760 T/J 3,441,700 3,750 B 98,000 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,075 6,200 6,050 6,125 50 6,609,800 40,485,255,000 3,772 27,895.432 6,150 J 5,200 6,125 T/B 16,100 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,340 2,370 2,290 2,300 -40 24,967,300 57,761,100,000 6,859 116.727 2,300 T/J 10,000 2,290 B 662,000 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,975 9,025 8,950 8,975 0 4,050,100 36,366,945,000 5,410 332.715 8,975 T/J 4,100 8,950 B 411,400 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 6,375 6,425 6,250 6,300 -75 23,435,100 148,163,780,000 11,800 2,571.429 6,325 J 113,500 6,300 T/B 92,400 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,300 6,350 6,150 6,150 -150 12,525,200 78,019,665,000 6,764 1,052.740 6,200 J 5,000 6,150 T/B 903,400 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 14,125 14,925 14,225 14,800 675 11,245,500 165,074,852,500 9,350 762.623 14,825 J 9,700 14,800 T/B 47,000 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,875 14,000 13,750 13,850 -25 1,305,500 18,050,382,500 2,471 554.000 13,875 J 1,600 13,850 T/B 900 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,485 1,550 1,495 1,535 50 23,647,100 36,086,105,500 5,744 419.628 1,535 T/J 211,900 1,530 B 199,300 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,740 3,820 3,620 3,660 -80 18,475,400 68,361,538,000 8,843 3,660.000 3,670 J 79,800 3,660 T/B 90,500 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,525 1,545 1,520 1,525 0 21,673,000 33,234,651,500 4,646 14,873.696 1,530 J 36,100 1,525 T/B 614,700 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,580 2,620 2,520 2,540 -40 58,501,200 150,108,645,000 7,471 662.335 2,540 T/J 937,800 2,530 B 140,400 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 3,090 3,130 3,040 3,040 -50 21,093,000 64,715,210,000 3,663 178.983 3,050 J 50,500 3,040 T/B 120,800 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,100 1,135 1,095 1,100 0 20,865,000 23,165,115,500 2,736 122.222 1,105 J 49,500 1,100 T/B 284,500 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX40000A112------------ 1,420 1,525 1,435 1,520 100 231,361,500 345,378,713,000 28,402 506.667 1,525 J 5,580,100 1,520 T/B 7,679,100 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,590 2,620 2,570 2,600 10 18,710,800 48,449,547,000 7,041 2,260.870 2,600 T/J 1,426,600 2,590 B 596,500 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,755 1,865 1,755 1,840 85 80,321,200 147,071,689,000 14,574 345.865 1,845 J 576,500 1,840 T/B 353,600 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 525 550 525 550 25 121,519,000 65,981,760,000 15,015 2,120.359 550 T/J 12,476,900 545 B 1,726,800 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 2,120 2,190 2,070 2,130 10 3,734,800 7,973,775,000 1,532 963.570 2,130 T/J 102,300 2,120 B 60,100 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 10,950 11,225 10,925 11,175 225 2,334,700 25,883,217,500 3,991 3,888.580 11,175 T/J 86,800 11,150 B 2,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 15,925 17,000 16,000 16,600 675 5,644,100 93,733,572,500 6,778 1,026.349 16,625 J 37,200 16,575 B 8,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,190 3,260 3,200 3,220 30 88,883,300 286,734,230,000 15,697 1,692.199 3,230 J 79,500 3,220 T/B 553,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 10,825 11,225 10,775 11,200 375 3,451,000 37,624,892,500 1,528 2,590.104 11,200 T/J 1,400 11,100 B 300 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 23,500 23,825 22,875 23,250 -250 4,252,200 99,054,097,500 5,778 27,678.571 23,250 T/J 50,200 23,225 B 300 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 7,175 7,175 7,025 7,050 -125 8,252,200 58,514,122,500 7,069 180,491.551 7,075 J 21,100 7,050 T/B 1,693,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,975 2,050 1,965 2,010 35 50,265,300 101,299,730,000 10,162 516.639 2,020 J 1,032,200 2,010 T/B 121,000 Total 1,408,715,200 3,616,527,909,000 281,881 31,754,200 74,167,700 Jakarta, 15 February 2021 Trading Division