List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 01 March 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 1,200 1,180 1,185 5 96,722,600 114,731,942,000 13,708 107.727 1,190 J 1,033,200 1,185 T/B 1,041,700 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,370 3,380 3,270 3,380 10 22,816,400 75,617,235,000 4,007 2,693.850 3,380 T/J 32,200 3,370 B 3,000 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,840 2,880 2,810 2,840 0 166,782,500 473,432,176,000 29,448 1,872.486 2,850 J 3,628,100 2,840 T/B 10,585,600 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,100 1,105 1,060 1,065 -35 52,173,400 55,924,125,500 7,357 416.455 1,070 J 354,300 1,065 T/B 83,200 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 4,100 4,100 3,910 3,930 -170 9,374,900 37,090,603,000 5,462 403.077 3,940 J 90,500 3,930 T/B 165,300 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,150 6,300 6,125 6,250 100 6,003,300 37,364,442,500 3,144 28,464.727 6,250 T/J 94,300 6,200 B 1,000 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,200 2,240 2,190 2,220 20 20,313,400 44,954,564,000 5,187 112.667 2,220 T/J 158,800 2,210 B 570,000 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,575 8,650 8,575 8,600 25 4,982,200 42,813,655,000 6,349 318.814 8,625 J 108,600 8,600 T/B 22,400 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 6,075 6,175 5,950 6,075 0 10,044,400 60,850,640,000 5,078 2,479.592 6,075 T/J 34,200 6,050 B 497,300 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,050 6,125 6,050 6,100 50 9,537,900 57,965,455,000 3,755 1,044.181 6,100 T/J 627,400 6,075 B 97,400 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 13,175 13,325 12,625 12,950 -225 11,014,400 141,017,747,500 10,145 667.295 12,975 J 18,600 12,950 T/B 18,100 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,500 13,125 12,650 12,900 400 3,125,500 40,184,792,500 4,034 516.000 12,925 J 7,200 12,900 T/B 75,400 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,535 1,595 1,555 1,585 50 45,857,500 72,292,683,500 7,256 433.297 1,585 T/J 335,700 1,580 B 156,500 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,530 3,700 3,550 3,610 80 5,932,900 21,425,498,000 2,772 3,610.000 3,620 J 68,400 3,610 T/B 124,900 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,470 1,525 1,485 1,520 50 58,528,000 88,267,330,500 9,834 14,824.929 1,520 T/J 106,200 1,515 B 284,800 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,830 2,870 2,730 2,840 10 106,930,500 300,712,307,000 13,996 740.563 2,850 J 280,400 2,840 T/B 29,400 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,970 3,000 2,930 2,950 -20 18,690,400 55,194,536,000 2,906 173.684 2,960 J 93,500 2,950 T/B 2,800 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,135 1,175 1,110 1,115 -20 89,770,400 102,462,433,000 16,620 123.889 1,120 J 273,500 1,115 T/B 262,600 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX40000A112------------ 1,440 1,470 1,440 1,460 20 57,604,800 83,849,716,000 7,939 486.667 1,465 J 1,613,000 1,460 T/B 422,300 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,710 2,750 2,690 2,720 10 23,529,500 63,755,466,000 8,642 2,365.217 2,730 J 1,798,300 2,720 T/B 132,100 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,615 1,715 1,615 1,705 90 63,810,600 107,710,829,500 10,087 320.489 1,710 J 1,405,400 1,705 T/B 1,034,600 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 550 595 550 585 35 215,113,700 124,728,869,000 12,772 2,255.291 585 T/J 1,289,800 580 B 1,485,900 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,980 2,020 1,940 1,960 -20 5,283,800 10,417,558,000 4,365 886.665 1,970 J 18,200 1,960 T/B 300 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 10,200 10,725 10,425 10,675 475 8,124,600 86,060,530,000 5,832 3,714.594 10,675 T/J 31,700 10,650 B 6,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 14,775 14,975 14,075 14,475 -300 10,118,700 144,764,765,000 8,670 894.964 14,500 J 58,700 14,475 T/B 31,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,490 3,510 3,470 3,490 0 91,513,500 319,043,638,000 13,804 1,834.091 3,490 T/J 5,734,500 3,480 B 587,100 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 9,750 9,750 9,300 9,600 -150 4,333,000 41,096,352,500 2,193 2,220.089 9,600 T/J 103,500 9,575 B 32,400 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,550 23,050 22,550 22,950 400 3,058,800 69,973,680,000 3,979 27,321.429 22,975 J 13,400 22,950 T/B 12,100 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 7,000 7,000 6,800 6,825 -175 13,054,100 89,234,132,500 10,677 174,731.183 6,825 T/J 1,015,900 6,800 B 886,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,740 1,875 1,745 1,855 115 66,130,400 120,992,404,500 13,065 476.799 1,860 J 486,600 1,855 T/B 5,876,400 Total 1,300,276,100 3,083,930,107,000 253,083 20,914,100 24,528,600 Jakarta, 01 March 2021 Trading Division