List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 19 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------------ 1,175 1,185 1,160 1,180 5 55,397,800 65,034,164,000 9,787 107.273 1,185 J 2,148,700 1,180 T/B 91,200 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,460 3,470 3,390 3,470 10 17,240,300 59,307,641,000 2,345 2,765.579 3,480 J 109,400 3,470 T/B 68,500 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,780 2,910 2,730 2,880 100 482,821,700 1,361,180,178,000 64,346 1,898.859 2,890 J 8,481,400 2,880 T/B 72,814,800 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,055 1,065 1,020 1,045 -10 36,691,500 38,085,361,500 4,980 408.634 1,045 T/J 159,000 1,040 B 807,000 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,970 3,990 3,790 3,830 -140 12,431,100 48,260,518,000 6,254 392.821 3,840 J 19,400 3,830 T/B 114,700 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,075 6,225 6,075 6,200 125 4,668,300 28,905,570,000 2,162 28,237.009 6,225 J 51,800 6,200 T/B 2,200 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,180 2,190 2,120 2,140 -40 39,768,500 85,535,095,000 9,489 108.607 2,150 J 73,700 2,140 T/B 964,400 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,750 8,800 8,550 8,600 -150 16,657,400 143,660,532,500 12,863 318.814 8,625 J 83,200 8,600 T/B 977,700 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 6,200 6,350 6,125 6,325 125 32,144,700 201,500,072,500 11,441 2,581.633 6,325 T/J 141,000 6,300 B 1,708,000 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,050 6,125 6,025 6,075 25 5,309,600 32,196,687,500 3,326 1,039.901 6,075 T/J 2,000 6,050 B 108,500 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 13,925 14,125 13,725 13,925 0 3,845,500 53,459,715,000 3,911 717.536 13,950 J 1,500 13,925 T/B 72,500 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,575 13,750 13,500 13,725 150 1,810,800 24,794,860,000 1,811 549.000 13,725 T/J 58,100 13,700 B 300 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,475 1,470 1,430 1,450 -25 13,249,300 19,145,928,000 2,506 396.391 1,455 J 153,900 1,450 T/B 302,200 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,670 3,790 3,600 3,700 30 6,574,400 24,429,342,000 3,988 3,700.000 3,710 J 17,900 3,700 T/B 151,900 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,490 1,610 1,515 1,585 95 152,425,200 241,117,551,500 22,687 15,458.890 1,585 T/J 520,100 1,580 B 443,500 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,650 2,700 2,580 2,630 -20 117,512,500 311,148,838,000 10,964 685.803 2,630 T/J 42,500 2,620 B 185,700 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,930 3,020 2,880 3,000 70 20,414,900 60,749,703,000 4,714 176.628 3,010 J 81,600 3,000 T/B 2,800 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,030 1,040 1,010 1,030 0 29,683,300 30,361,869,000 4,302 114.444 1,035 J 348,300 1,030 T/B 369,100 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX40000A112------------ 1,450 1,460 1,425 1,450 0 50,215,500 72,427,639,500 8,640 483.333 1,455 J 562,200 1,450 T/B 293,400 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,560 2,570 2,530 2,550 -10 10,726,800 27,343,608,000 4,745 2,217.391 2,560 J 406,900 2,550 T/B 151,600 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,665 1,675 1,620 1,660 -5 50,631,000 83,230,002,500 8,103 312.030 1,665 J 89,500 1,660 T/B 652,200 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 545 560 540 555 10 94,869,500 52,506,806,000 6,798 2,139.635 560 J 20,331,300 555 T/B 286,000 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,940 1,945 1,820 1,900 -40 23,037,800 43,344,008,000 6,344 859.522 1,905 J 1,000 1,900 T/B 3,243,800 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 10,700 10,775 10,600 10,750 50 2,138,300 22,854,520,000 2,177 3,740.692 10,750 T/J 195,200 10,725 B 2,400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 15,775 15,825 15,150 15,400 -375 4,269,100 65,891,640,000 5,656 952.155 15,425 J 19,800 15,400 T/B 68,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,180 3,220 3,170 3,210 30 63,214,600 201,850,863,000 11,895 1,686.943 3,220 J 1,066,500 3,210 T/B 63,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 10,425 10,400 10,000 10,275 -150 2,484,300 25,430,707,500 1,207 2,376.190 10,300 J 5,500 10,275 T/B 3,000 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,975 23,250 22,700 23,075 100 3,389,700 77,779,225,000 4,556 27,470.238 23,075 T/J 58,100 23,050 B 100 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,975 6,975 6,900 6,950 -25 8,791,400 60,994,952,500 6,986 177,931.388 6,975 J 166,100 6,950 T/B 314,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,850 1,855 1,780 1,800 -50 51,504,300 92,972,874,000 11,716 462.662 1,805 J 555,300 1,800 T/B 6,884,900 Total 1,413,919,100 3,655,500,472,500 260,699 35,950,900 91,149,900 Jakarta, 19 February 2021 Trading Division