List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 17 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 1,220 1,170 1,180 -30 123,787,800 147,084,819,500 19,954 107.273 1,185 J 853,200 1,180 T/B 420,100 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,450 3,490 3,400 3,470 20 23,905,100 82,785,428,000 4,240 2,765.579 3,470 T/J 42,500 3,460 B 180,400 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,870 2,890 2,720 2,750 -120 443,154,100 1,235,373,629,000 77,945 1,813.147 2,760 J 973,400 2,750 T/B 816,400 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,160 1,175 1,080 1,090 -70 60,633,700 67,929,802,000 9,073 426.231 1,095 J 15,600 1,090 T/B 28,300 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,790 3,790 3,700 3,770 -20 10,459,900 39,386,389,000 4,457 386.667 3,770 T/J 1,394,900 3,760 B 35,000 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,325 6,350 6,150 6,200 -125 6,704,900 41,829,472,500 3,402 28,237.009 6,225 J 400 6,200 T/B 192,600 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,210 2,240 2,150 2,160 -50 54,910,900 120,080,355,000 14,062 109.622 2,170 J 124,700 2,160 T/B 163,400 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,825 8,900 8,800 8,825 0 5,044,600 44,580,770,000 5,770 327.155 8,850 J 258,400 8,825 T/B 136,400 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 6,225 6,325 5,950 6,075 -150 27,155,000 167,047,397,500 11,765 2,479.592 6,100 J 290,100 6,075 T/B 594,200 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,100 6,175 6,075 6,100 0 5,738,900 35,121,960,000 3,986 1,044.181 6,125 J 122,100 6,100 T/B 179,600 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 14,725 14,725 14,100 14,125 -600 5,522,100 79,050,805,000 5,779 727.841 14,150 J 400 14,125 T/B 271,300 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,850 13,875 13,300 13,425 -425 2,294,200 30,973,095,000 3,632 537.000 13,450 J 2,700 13,425 T/B 48,700 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,525 1,525 1,470 1,475 -50 9,828,800 14,616,733,000 3,307 403.226 1,480 J 71,600 1,475 T/B 196,700 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,990 4,090 3,800 3,830 -160 38,400,200 152,051,235,000 17,964 3,830.000 3,840 J 13,800 3,830 T/B 50,300 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,525 1,530 1,500 1,515 -10 32,963,400 49,886,367,500 6,439 14,776.163 1,515 T/J 1,267,700 1,510 B 248,700 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,550 2,590 2,470 2,560 10 81,087,100 206,919,532,000 9,972 667.550 2,560 T/J 310,400 2,550 B 58,200 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,990 3,090 3,000 3,090 100 23,278,800 70,766,014,000 2,812 181.927 3,090 T/J 153,800 3,080 B 3,200 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,110 1,110 1,035 1,040 -70 80,416,300 85,411,242,000 7,635 115.556 1,045 J 136,400 1,040 T/B 356,600 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX40000A112------------ 1,505 1,535 1,455 1,465 -40 184,842,600 274,969,967,500 18,459 488.333 1,470 J 633,900 1,465 T/B 7,800 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,600 2,630 2,550 2,560 -40 42,563,500 110,296,702,000 10,976 2,226.087 2,570 J 88,700 2,560 T/B 497,500 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,815 1,840 1,695 1,710 -105 83,721,900 146,674,074,500 14,313 321.429 1,715 J 16,200 1,710 T/B 637,200 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 550 550 530 545 -5 96,862,800 52,616,036,000 5,967 2,101.083 545 T/J 1,158,000 540 B 1,231,000 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 2,070 2,100 1,980 2,020 -50 9,053,300 18,298,685,500 3,675 913.808 2,020 T/J 108,100 2,010 B 500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 11,025 11,075 10,850 10,975 -50 2,343,200 25,636,087,500 3,114 3,818.985 10,975 T/J 10,000 10,925 B 6,700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 16,425 16,525 15,800 15,925 -500 3,802,100 61,313,982,500 5,175 984.615 15,950 J 30,700 15,925 T/B 49,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,210 3,250 3,140 3,150 -60 121,105,300 385,869,754,000 27,727 1,655.412 3,150 T/J 708,800 3,140 B 2,233,600 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 11,225 11,225 10,925 10,975 -250 2,031,200 22,444,232,500 859 2,538.071 10,975 T/J 41,700 10,950 B 100 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 23,100 23,175 22,675 22,850 -250 4,608,500 105,355,090,000 7,719 27,202.381 22,850 T/J 46,200 22,800 B 600 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 7,025 7,100 6,975 7,100 75 6,980,200 49,056,980,000 5,057 181,771.633 7,100 T/J 499,900 7,050 B 8,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 2,000 2,000 1,875 1,885 -115 59,571,500 114,925,480,000 14,922 484.510 1,890 J 626,100 1,885 T/B 1,061,800 Total 1,652,771,900 4,038,352,118,000 330,157 10,000,400 9,714,900 Jakarta, 17 February 2021 Trading Division