List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 23 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 1,230 1,200 1,205 -5 96,889,300 117,541,376,500 13,868 109.545 1,210 J 1,576,500 1,205 T/B 2,044,300 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,450 3,520 3,460 3,470 20 33,393,100 116,699,038,000 3,131 2,765.579 3,480 J 60,400 3,470 T/B 40,900 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,950 3,010 2,920 2,940 -10 327,105,100 967,455,770,000 45,546 1,938.419 2,940 T/J 7,900,200 2,930 B 3,190,900 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,020 1,090 1,020 1,080 60 79,411,700 84,708,816,000 8,495 422.320 1,080 T/J 345,900 1,075 B 172,600 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,890 4,050 3,910 3,980 90 15,182,700 60,418,347,000 7,463 408.205 3,990 J 53,500 3,980 T/B 1,473,700 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 5,950 6,100 5,975 6,050 100 5,244,200 31,768,692,500 2,708 27,553.855 6,050 T/J 19,300 6,025 B 37,800 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,130 2,240 2,130 2,220 90 63,740,500 140,417,062,000 11,786 112.667 2,220 T/J 1,027,000 2,210 B 2,822,100 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,625 8,625 8,550 8,550 -75 11,933,200 102,328,115,000 12,947 316.960 8,575 J 11,000 8,550 T/B 729,000 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 6,425 6,550 6,350 6,475 50 20,733,700 133,741,675,000 6,801 2,642.857 6,475 T/J 1,001,900 6,450 B 94,700 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,050 6,100 6,000 6,050 0 10,874,800 65,564,070,000 5,977 1,035.622 6,050 T/J 100,500 6,025 B 281,300 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 14,200 14,400 14,000 14,225 25 6,122,400 86,978,055,000 4,989 732.994 14,250 J 226,900 14,225 T/B 55,500 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,425 13,450 13,150 13,275 -150 3,182,100 42,262,632,500 2,971 531.000 13,350 J 9,500 13,275 T/B 8,000 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,435 1,465 1,430 1,450 15 11,309,300 16,374,371,500 2,872 396.391 1,455 J 192,600 1,450 T/B 871,700 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,700 3,740 3,660 3,690 -10 2,875,500 10,632,269,000 2,179 3,690.000 3,700 J 44,000 3,690 T/B 13,400 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,570 1,570 1,535 1,540 -30 34,042,400 52,743,717,000 9,404 15,019.994 1,545 J 164,200 1,540 T/B 35,900 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,830 2,910 2,730 2,750 -80 208,074,600 594,435,642,000 18,637 717.094 2,760 J 439,500 2,750 T/B 442,400 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 3,070 3,130 2,970 2,990 -80 22,420,500 67,802,373,000 6,123 176.039 3,000 J 5,500 2,990 T/B 120,000 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,060 1,075 1,045 1,050 -10 20,578,700 21,815,871,500 4,505 116.667 1,055 J 38,900 1,050 T/B 331,400 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX40000A112------------ 1,455 1,470 1,445 1,450 -5 43,559,300 63,463,193,500 10,552 483.333 1,455 J 471,700 1,450 T/B 1,829,000 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,740 2,760 2,700 2,720 -20 48,060,500 130,992,527,000 14,840 2,365.217 2,720 T/J 99,400 2,710 B 855,800 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,690 1,705 1,665 1,675 -15 19,567,500 32,927,212,500 4,434 314.850 1,680 J 230,200 1,675 T/B 284,500 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 555 560 535 540 -15 40,237,400 21,872,436,500 5,878 2,081.807 540 T/J 312,200 535 B 4,923,100 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 2,050 2,070 1,995 2,010 -40 8,972,800 18,210,512,000 3,831 909.284 2,020 J 15,400 2,010 T/B 252,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 10,525 10,650 10,400 10,450 -75 5,020,100 52,709,800,000 5,132 3,636.300 10,475 J 2,500 10,450 T/B 73,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 16,375 16,475 15,750 15,875 -500 6,118,000 98,039,382,500 6,301 981.524 15,900 J 2,300 15,875 T/B 5,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,170 3,480 3,200 3,470 300 354,966,200 1,198,020,214,000 57,545 1,823.580 3,470 T/J 573,600 3,460 B 259,400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 10,250 10,300 10,175 10,225 -25 2,292,100 23,468,970,000 790 2,364.627 10,225 T/J 102,000 10,200 B 39,500 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 23,250 23,500 22,850 23,125 -125 3,517,400 81,195,170,000 5,477 27,529.762 23,175 J 5,100 23,125 T/B 800 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,875 6,925 6,800 6,850 -25 12,860,600 88,196,972,500 9,172 175,371.224 6,875 J 73,700 6,850 T/B 407,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,805 1,835 1,810 1,825 20 19,581,300 35,661,021,500 4,161 469.088 1,830 J 208,500 1,825 T/B 1,066,500 Total 1,537,867,000 4,558,445,305,500 298,515 15,313,900 22,763,400 Jakarta, 23 February 2021 Trading Division