List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 22 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 1,230 1,185 1,210 30 168,255,300 203,670,800,500 19,446 110.000 1,215 J 1,033,500 1,210 T/B 7,936,100 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,470 3,500 3,440 3,450 -20 14,687,600 50,940,626,000 2,124 2,749.639 3,460 J 50,800 3,450 T/B 7,483,200 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,880 3,040 2,910 2,950 70 834,610,300 2,477,174,498,000 116,729 1,945.012 2,950 T/J 13,153,700 2,940 B 2,656,200 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,045 1,065 1,020 1,020 -25 46,131,100 48,218,963,000 5,319 398.858 1,030 J 23,100 1,020 T/B 513,700 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,830 3,930 3,830 3,890 60 7,159,600 27,783,203,000 4,150 398.974 3,900 J 656,800 3,890 T/B 21,300 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,200 6,250 5,925 5,950 -250 9,974,800 60,458,710,000 4,752 27,098.420 5,975 J 28,900 5,950 T/B 1,432,000 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,140 2,170 2,120 2,130 -10 30,665,800 65,745,003,000 8,412 108.099 2,140 J 176,300 2,130 T/B 217,200 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,600 8,750 8,625 8,625 25 6,220,800 54,087,437,500 6,732 319.740 8,650 J 1,400 8,625 T/B 209,200 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 6,325 6,625 6,400 6,425 100 62,201,300 403,886,307,500 17,310 2,622.449 6,425 T/J 293,000 6,400 B 423,500 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,075 6,150 6,050 6,050 -25 8,928,400 54,237,087,500 4,795 1,035.622 6,075 J 2,300 6,050 T/B 713,700 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 13,925 14,500 14,125 14,200 275 8,390,000 120,100,255,000 7,294 731.706 14,225 J 6,600 14,200 T/B 144,500 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,725 13,775 13,350 13,425 -300 3,189,900 43,307,467,500 3,042 537.000 13,450 J 5,000 13,425 T/B 17,600 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,450 1,465 1,430 1,435 -15 8,397,300 12,094,907,500 3,485 392.291 1,440 J 289,700 1,435 T/B 207,300 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,700 3,790 3,670 3,700 0 7,855,300 29,293,397,000 4,282 3,700.000 3,700 T/J 98,700 3,690 B 107,500 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,585 1,605 1,560 1,570 -15 66,610,200 105,405,244,500 12,092 15,312.591 1,575 J 551,200 1,570 T/B 223,200 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,630 3,000 2,700 2,830 200 271,061,100 772,964,874,000 28,066 737.955 2,840 J 1,548,400 2,830 T/B 1,790,200 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 3,000 3,160 3,010 3,070 70 26,382,000 81,874,379,000 6,917 180.750 3,080 J 6,400 3,070 T/B 9,300 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,030 1,070 1,040 1,060 30 30,263,000 31,975,031,000 5,379 117.778 1,060 T/J 316,900 1,055 B 438,100 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX40000A112------------ 1,450 1,475 1,440 1,455 5 63,832,600 93,280,342,500 10,697 485.000 1,460 J 771,200 1,455 T/B 1,163,100 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,550 2,750 2,570 2,740 190 117,066,900 314,518,519,000 27,285 2,382.609 2,740 T/J 704,000 2,730 B 538,100 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,660 1,720 1,660 1,690 30 46,299,800 78,277,383,500 7,796 317.669 1,695 J 136,800 1,690 T/B 240,800 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 555 570 550 555 0 63,575,300 35,639,799,500 6,843 2,139.635 560 J 929,900 555 T/B 8,681,600 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,900 2,090 1,900 2,050 150 17,633,600 35,368,831,000 5,154 927.379 2,060 J 157,600 2,050 T/B 3,528,700 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 10,750 10,800 10,525 10,525 -225 4,574,400 48,680,757,500 4,417 3,662.398 10,550 J 2,200 10,525 T/B 219,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 15,400 16,600 15,725 16,375 975 7,396,600 120,023,475,000 7,867 1,012.438 16,375 T/J 34,500 16,350 B 500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,210 3,240 3,170 3,170 -40 100,425,500 321,726,859,000 18,718 1,665.922 3,180 J 129,600 3,170 T/B 2,357,900 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 10,275 10,450 10,250 10,250 -25 2,549,700 26,423,625,000 1,201 2,370.408 10,275 J 11,200 10,250 T/B 79,300 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 23,075 23,500 23,025 23,250 175 3,753,700 87,199,277,500 5,933 27,678.571 23,275 J 4,300 23,250 T/B 41,200 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,950 7,000 6,875 6,875 -75 14,949,100 103,325,445,000 11,869 176,011.265 6,900 J 10,700 6,875 T/B 473,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,800 1,850 1,800 1,805 5 40,742,300 74,105,511,000 7,730 463.947 1,810 J 166,700 1,805 T/B 804,200 Total 2,093,783,300 5,981,788,017,000 375,836 21,301,400 42,672,100 Jakarta, 22 February 2021 Trading Division