List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 18 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------------ 1,180 1,200 1,165 1,175 -5 68,479,800 80,867,941,000 13,388 106.818 1,180 J 242,700 1,175 T/B 2,922,500 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,470 3,510 3,440 3,460 -10 26,302,500 91,252,137,000 2,990 2,757.609 3,460 T/J 19,600 3,450 B 8,800 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,750 2,820 2,670 2,780 30 349,948,000 964,032,748,000 57,883 1,832.927 2,790 J 2,759,000 2,780 T/B 41,619,900 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,090 1,105 1,055 1,055 -35 39,228,000 42,288,664,500 5,111 412.544 1,060 J 114,700 1,055 T/B 230,100 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,770 4,060 3,790 3,970 200 62,662,800 247,873,689,000 13,253 407.179 3,970 T/J 5,149,800 3,960 B 72,900 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,200 6,300 6,050 6,075 -125 7,223,700 44,239,555,000 3,371 27,667.714 6,100 J 60,900 6,075 T/B 737,700 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,160 2,220 2,160 2,180 20 32,259,100 70,751,562,000 9,298 110.637 2,190 J 255,100 2,180 T/B 1,746,800 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,825 8,925 8,750 8,750 -75 10,242,500 90,415,940,000 8,740 324.374 8,775 J 31,800 8,750 T/B 642,100 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 6,075 6,225 5,975 6,200 125 19,280,000 117,744,282,500 7,220 2,530.612 6,225 J 428,400 6,200 T/B 753,200 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,100 6,175 6,050 6,050 -50 8,654,700 52,762,750,000 4,331 1,035.622 6,075 J 32,700 6,050 T/B 1,354,300 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 14,125 14,375 13,900 13,925 -200 4,944,400 69,519,272,500 4,687 717.536 13,950 J 300 13,925 T/B 141,100 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,425 13,750 13,475 13,575 150 2,291,600 31,178,465,000 2,698 543.000 13,600 J 19,900 13,575 T/B 560,100 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,475 1,480 1,455 1,475 0 5,370,400 7,902,458,000 1,569 403.226 1,475 T/J 83,100 1,470 B 29,300 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,830 3,930 3,670 3,670 -160 12,867,300 48,606,658,000 7,057 3,670.000 3,680 J 112,500 3,670 T/B 83,100 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,515 1,525 1,490 1,490 -25 34,834,700 52,345,322,000 7,615 14,532.332 1,495 J 231,500 1,490 T/B 309,900 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,560 2,730 2,540 2,650 90 188,225,600 500,273,847,000 21,483 691.018 2,660 J 144,000 2,650 T/B 814,600 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 3,090 3,100 2,910 2,930 -160 26,220,600 77,860,134,000 5,322 172.507 2,930 T/J 228,100 2,920 B 179,300 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,040 1,055 1,020 1,030 -10 28,945,400 29,981,660,500 4,941 114.444 1,030 T/J 4,087,200 1,025 B 347,400 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX40000A112------------ 1,465 1,485 1,445 1,450 -15 54,961,000 80,269,241,500 9,933 483.333 1,450 T/J 2,241,600 1,445 B 1,864,100 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,560 2,600 2,530 2,560 0 22,065,500 56,602,575,000 7,149 2,226.087 2,570 J 217,200 2,560 T/B 95,500 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,710 1,735 1,650 1,665 -45 64,209,900 108,058,133,500 11,130 312.970 1,670 J 115,100 1,665 T/B 63,000 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 545 560 540 545 0 98,896,100 54,433,924,500 6,897 2,101.083 550 J 5,499,200 545 T/B 92,100 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 2,020 2,030 1,935 1,940 -80 8,734,200 17,206,076,500 3,048 877.618 1,940 T/J 214,600 1,935 B 179,700 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 10,975 11,100 10,700 10,700 -275 2,906,200 31,386,767,500 3,094 3,723.293 10,750 J 24,200 10,700 T/B 521,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 15,925 16,175 15,700 15,775 -150 2,828,400 44,907,255,000 3,522 975.341 15,800 J 11,800 15,775 T/B 16,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,150 3,270 3,180 3,180 30 151,200,300 486,825,565,000 18,677 1,671.177 3,200 J 8,500 3,180 T/B 2,181,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 10,975 11,000 10,225 10,425 -550 2,145,000 22,899,925,000 1,097 2,410.878 10,475 J 100 10,425 T/B 81,000 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,850 23,475 22,850 22,975 125 3,333,200 77,031,710,000 5,118 27,351.190 23,000 J 8,600 22,975 T/B 72,300 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 7,100 7,100 6,975 6,975 -125 11,085,900 77,803,182,500 8,015 178,571.429 7,000 J 72,400 6,975 T/B 242,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,885 1,910 1,840 1,850 -35 29,969,300 55,998,134,000 8,946 475.514 1,855 J 55,000 1,850 T/B 438,700 Total 1,380,316,100 3,733,319,576,000 267,583 22,469,600 58,402,000 Jakarta, 18 February 2021 Trading Division