List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 26 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------------ 1,200 1,195 1,175 1,180 -20 89,372,000 105,668,402,500 12,246 107.273 1,180 T/J 5,953,900 1,175 B 3,778,200 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,430 3,400 3,280 3,370 -60 20,497,300 68,746,955,000 3,751 2,685.880 3,370 T/J 172,500 3,360 B 800 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,960 2,890 2,780 2,840 -120 1,305,042,600 3,704,701,086,000 94,520 1,872.486 2,850 J 886,400 2,840 T/B 2,066,300 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,055 1,100 1,020 1,100 45 64,858,900 68,680,474,000 5,817 430.141 1,100 T/J 5,642,600 1,095 B 6,704,500 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 4,050 4,100 3,780 4,100 50 8,877,300 35,123,518,000 4,076 420.513 4,100 T/J 1,027,900 3,980 B 10,000 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,100 6,150 5,975 6,150 50 9,548,500 58,477,062,500 3,305 28,009.291 6,150 T/J 75,200 6,125 B 500 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,220 2,210 2,160 2,200 -20 35,677,300 78,162,194,000 5,773 111.652 2,210 J 173,700 2,200 T/B 540,800 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,575 8,650 8,500 8,575 0 11,519,000 98,609,897,500 7,041 317.887 8,575 T/J 50,100 8,550 B 34,000 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 6,300 6,175 5,925 6,075 -225 38,750,200 233,261,190,000 17,294 2,479.592 6,100 J 344,700 6,075 T/B 2,687,000 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,125 6,150 6,050 6,050 -75 21,120,400 128,308,567,500 5,643 1,035.622 6,075 J 100 6,050 T/B 132,200 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 13,725 13,650 12,950 13,175 -550 15,566,300 205,891,782,500 8,303 678.889 13,175 T/J 155,500 13,150 B 11,400 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,050 13,025 12,300 12,500 -550 7,773,600 97,554,582,500 5,623 500.000 12,500 T/J 1,121,400 12,475 B 63,800 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,525 1,535 1,470 1,535 10 18,930,000 28,464,281,000 5,008 419.628 1,540 J 239,100 1,535 T/B 24,100 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,650 3,630 3,440 3,530 -120 8,726,000 30,839,237,000 4,606 3,530.000 3,540 J 52,900 3,530 T/B 132,700 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,500 1,515 1,470 1,470 -30 133,986,100 198,205,069,000 9,856 14,337.267 1,475 J 524,800 1,470 T/B 8,853,700 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,730 2,830 2,610 2,830 100 133,809,200 360,869,957,000 13,718 737.955 2,830 T/J 2,190,000 2,790 B 3,305,200 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,980 2,980 2,890 2,970 -10 19,748,100 58,141,474,000 2,157 174.862 2,970 T/J 3,500 2,960 B 95,800 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,090 1,135 1,055 1,135 45 84,865,800 93,865,225,500 9,065 126.111 1,135 T/J 761,700 1,130 B 369,900 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX40000A112------------ 1,455 1,455 1,420 1,440 -15 100,884,800 144,699,628,000 10,624 480.000 1,440 T/J 1,792,000 1,435 B 722,300 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,680 2,710 2,600 2,710 30 36,346,300 96,794,554,000 10,008 2,356.522 2,720 J 949,100 2,710 T/B 42,500 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,675 1,655 1,600 1,615 -60 44,165,500 71,587,187,500 8,531 303.571 1,620 J 36,900 1,615 T/B 2,108,800 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 575 570 545 550 -25 67,840,600 37,526,067,000 6,373 2,120.359 550 T/J 2,773,600 545 B 771,700 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,960 2,000 1,945 1,980 20 16,093,500 31,823,439,000 4,260 895.713 1,980 T/J 311,600 1,975 B 11,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 10,325 10,300 9,950 10,200 -125 12,242,400 124,521,555,000 5,753 3,549.308 10,275 J 4,000 10,200 T/B 184,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 15,700 15,450 14,625 14,775 -925 12,951,800 192,295,807,500 10,006 913.513 14,800 J 6,800 14,775 T/B 76,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,490 3,510 3,410 3,490 0 230,007,700 799,268,461,000 21,078 1,834.091 3,500 J 2,244,100 3,490 T/B 82,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 9,925 9,950 9,700 9,750 -175 2,731,400 26,737,387,500 1,046 2,254.778 9,750 T/J 121,800 9,725 B 11,800 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 23,650 23,100 22,250 22,550 -1,100 9,128,000 206,740,312,500 7,629 26,845.238 22,625 J 2,400 22,550 T/B 503,300 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,775 7,000 6,675 7,000 225 26,873,400 184,911,747,500 13,097 179,211.470 7,000 T/J 821,400 6,975 B 500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,815 1,800 1,715 1,740 -75 44,011,800 76,974,355,500 10,542 447.240 1,745 J 122,800 1,740 T/B 2,354,300 Total 2,631,945,800 7,647,451,457,500 326,749 28,562,500 35,681,300 Jakarta, 26 February 2021 Trading Division