List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 25 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------------ 1,185 1,215 1,190 1,200 15 79,549,900 95,528,329,000 7,980 109.091 1,205 J 1,712,100 1,200 T/B 21,500 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,330 3,430 3,360 3,430 100 23,185,100 78,777,379,000 3,359 2,733.699 3,440 J 124,300 3,430 T/B 28,100 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,910 3,010 2,940 2,960 50 346,787,800 1,029,632,276,000 43,000 1,951.605 2,970 J 5,586,600 2,960 T/B 133,900 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,035 1,065 1,035 1,055 20 32,869,300 34,402,491,000 4,692 412.544 1,055 T/J 860,500 1,050 B 33,400 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 4,000 4,120 4,000 4,050 50 18,445,100 74,785,588,000 8,095 415.385 4,060 J 92,500 4,050 T/B 521,400 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,050 6,175 6,075 6,100 50 5,137,700 31,376,877,500 3,562 27,781.573 6,125 J 24,900 6,100 T/B 277,700 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,160 2,230 2,170 2,220 60 38,663,200 85,240,748,000 6,394 112.667 2,230 J 1,722,900 2,220 T/B 404,200 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,650 8,750 8,575 8,575 -75 7,989,700 69,173,630,000 8,910 317.887 8,600 J 1,400 8,575 T/B 194,000 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 6,300 6,500 6,275 6,300 0 19,069,000 121,944,330,000 5,544 2,571.429 6,325 J 98,200 6,300 T/B 432,300 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,100 6,175 6,100 6,125 25 7,496,000 46,022,930,000 3,473 1,048.460 6,150 J 53,700 6,125 T/B 658,300 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 13,625 13,875 13,625 13,725 100 4,245,700 58,526,125,000 4,009 707.230 13,750 J 3,400 13,725 T/B 16,600 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,075 13,375 13,000 13,050 -25 2,698,600 35,401,887,500 4,058 522.000 13,100 J 16,300 13,050 T/B 17,700 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,445 1,530 1,450 1,525 80 33,407,100 50,326,003,500 7,398 416.894 1,530 J 1,069,100 1,525 T/B 497,500 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,590 3,700 3,590 3,650 60 6,785,900 24,759,922,000 3,384 3,650.000 3,660 J 8,900 3,650 T/B 85,100 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,505 1,525 1,500 1,500 -5 52,390,100 78,842,332,500 10,034 14,629.864 1,505 J 170,200 1,500 T/B 3,790,700 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,680 2,740 2,630 2,730 50 85,893,700 232,326,170,000 12,012 711.879 2,740 J 616,900 2,730 T/B 432,500 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,940 3,000 2,930 2,980 40 22,968,300 68,147,274,000 3,353 175.451 2,980 T/J 8,100 2,970 B 1,500 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,060 1,105 1,070 1,090 30 50,083,400 54,395,352,500 5,947 121.111 1,095 J 504,700 1,090 T/B 108,800 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX40000A112------------ 1,425 1,475 1,440 1,455 30 84,173,200 122,551,389,500 11,198 485.000 1,460 J 1,481,800 1,455 T/B 1,304,000 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,630 2,710 2,660 2,680 50 37,517,300 100,764,770,000 9,859 2,330.435 2,690 J 514,900 2,680 T/B 381,800 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,660 1,710 1,660 1,675 15 25,696,100 43,218,589,500 4,345 314.850 1,680 J 65,100 1,675 T/B 529,300 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 560 575 555 575 15 88,835,800 50,610,061,000 7,712 2,216.739 575 T/J 8,848,400 570 B 2,693,800 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,955 2,010 1,955 1,960 5 4,130,100 8,191,363,500 1,894 886.665 1,975 J 20,000 1,960 T/B 170,600 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 10,275 10,500 10,200 10,325 50 5,761,900 59,314,495,000 5,785 3,592.804 10,325 T/J 216,200 10,300 B 3,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 15,500 15,825 15,550 15,700 200 2,871,900 45,099,125,000 3,337 970.704 15,725 J 24,100 15,700 T/B 6,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,480 3,570 3,450 3,490 10 226,833,000 794,537,527,000 26,497 1,834.091 3,490 T/J 224,600 3,480 B 89,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 9,850 9,975 9,700 9,925 75 3,458,700 34,095,365,000 1,384 2,295.249 9,925 T/J 38,800 9,900 B 21,400 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,550 23,725 22,650 23,650 1,100 6,263,300 146,508,837,500 7,893 28,154.762 23,675 J 11,600 23,650 T/B 109,700 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,850 6,900 6,750 6,775 -75 14,021,800 95,592,372,500 11,386 173,451.101 6,800 J 7,700 6,775 T/B 1,263,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,795 1,845 1,800 1,815 20 20,278,000 36,983,513,000 4,540 466.517 1,820 J 214,800 1,815 T/B 82,500 Total 1,357,506,700 3,807,077,054,000 241,034 24,342,700 14,311,900 Jakarta, 25 February 2021 Trading Division