List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 16 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 1,235 1,205 1,210 -5 72,063,600 87,607,176,000 10,489 110.000 1,215 J 763,200 1,210 T/B 1,279,800 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,390 3,550 3,400 3,450 60 25,686,000 89,346,575,000 6,015 2,749.639 3,460 J 216,500 3,450 T/B 2,132,700 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,900 2,940 2,860 2,870 -30 349,266,100 1,010,003,994,000 56,265 1,892.266 2,880 J 1,674,800 2,870 T/B 3,193,200 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,185 1,195 1,160 1,160 -25 27,375,000 32,003,160,500 3,400 453.603 1,160 T/J 250,700 1,155 B 870,000 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,760 3,800 3,760 3,790 30 8,362,900 31,627,152,000 4,249 388.718 3,790 T/J 3,665,100 3,780 B 40,100 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,125 6,350 6,100 6,325 200 9,410,000 59,094,710,000 4,047 28,806.303 6,325 T/J 110,600 6,300 B 12,600 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,300 2,330 2,180 2,210 -90 113,296,400 252,043,927,000 27,061 112.159 2,220 J 972,100 2,210 T/B 1,027,500 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,975 9,025 8,800 8,825 -150 14,656,600 129,734,655,000 13,901 327.155 8,850 J 42,400 8,825 T/B 1,424,000 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 6,300 6,400 6,200 6,225 -75 31,809,000 200,260,335,000 11,442 2,540.816 6,250 J 182,400 6,225 T/B 719,700 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,150 6,225 6,075 6,100 -50 15,087,800 92,437,897,500 7,322 1,044.181 6,125 J 16,400 6,100 T/B 1,858,300 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 14,800 14,950 14,600 14,725 -75 5,160,300 75,938,902,500 4,845 758.759 14,750 J 32,300 14,725 T/B 24,400 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,850 13,950 13,800 13,850 0 427,000 5,922,342,500 833 554.000 13,875 J 100 13,850 T/B 1,800 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,535 1,545 1,505 1,525 -10 10,293,700 15,667,618,500 2,751 416.894 1,530 J 157,800 1,525 T/B 2,448,100 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,660 4,030 3,630 3,990 330 60,575,700 236,056,597,000 22,757 3,990.000 3,990 T/J 286,900 3,980 B 336,000 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,525 1,540 1,515 1,525 0 15,732,600 23,987,796,500 4,427 14,873.696 1,530 J 860,600 1,525 T/B 729,600 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,540 2,580 2,510 2,550 10 80,051,900 203,060,643,000 6,987 664.942 2,550 T/J 153,800 2,540 B 105,100 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 3,040 3,080 2,960 2,990 -50 23,943,900 72,033,814,000 3,537 176.039 3,000 J 2,700 2,990 T/B 28,700 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,100 1,120 1,095 1,110 10 31,030,200 34,367,285,500 2,679 123.333 1,110 T/J 8,501,500 1,105 B 333,600 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX40000A112------------ 1,520 1,545 1,500 1,505 -15 169,849,400 257,555,819,500 22,258 501.667 1,510 J 267,200 1,505 T/B 325,900 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,600 2,630 2,570 2,600 0 26,515,700 68,981,193,000 7,621 2,260.870 2,600 T/J 1,463,100 2,590 B 1,104,700 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,840 1,890 1,805 1,815 -25 71,103,100 131,017,715,500 13,804 341.165 1,820 J 255,000 1,815 T/B 4,597,700 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 550 560 545 550 0 81,728,200 44,968,680,500 6,434 2,120.359 550 T/J 5,358,400 545 B 1,774,500 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 2,130 2,130 2,040 2,070 -60 6,951,200 14,408,030,000 1,961 936.427 2,070 T/J 64,800 2,060 B 114,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 11,175 11,200 10,925 11,025 -150 2,427,000 26,753,260,000 2,890 3,836.384 11,050 J 7,100 11,025 T/B 15,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 16,600 16,800 16,275 16,425 -175 3,167,900 52,035,897,500 4,530 1,015.529 16,450 J 21,600 16,425 T/B 25,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,220 3,250 3,190 3,210 -10 82,026,300 263,362,749,000 16,674 1,686.943 3,220 J 259,800 3,210 T/B 24,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 11,200 11,350 11,200 11,225 25 3,119,900 35,164,500,000 1,109 2,595.886 11,225 T/J 6,200 11,200 B 71,700 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 23,250 23,300 23,000 23,100 -150 2,797,300 64,656,385,000 3,477 27,500.000 23,100 T/J 280,400 23,075 B 1,500 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 7,050 7,100 7,000 7,025 -25 11,529,000 80,952,725,000 8,287 179,851.510 7,050 J 83,200 7,025 T/B 199,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 2,010 2,060 1,985 2,000 -10 51,826,700 104,711,888,500 12,673 514.069 2,010 J 813,900 2,000 T/B 41,900 Total 1,407,270,400 3,795,763,425,000 294,725 26,770,600 24,861,700 Jakarta, 16 February 2021 Trading Division