List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 02 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------------ 1,185 1,220 1,185 1,185 0 125,690,800 150,875,990,500 15,910 107.727 1,190 J 592,800 1,185 T/B 2,457,100 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,380 3,400 3,320 3,340 -40 7,767,400 25,979,772,000 1,780 2,661.970 3,340 T/J 132,500 3,330 B 12,700 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,840 2,850 2,720 2,730 -110 298,489,400 827,625,094,000 63,185 1,799.960 2,730 T/J 1,423,700 2,720 B 13,259,200 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,065 1,105 1,050 1,090 25 59,825,300 64,658,431,000 6,914 426.231 1,090 T/J 254,700 1,085 B 550,600 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,930 4,000 3,920 3,950 20 5,001,500 19,748,539,000 4,070 405.128 3,960 J 81,100 3,950 T/B 46,000 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,250 6,350 6,225 6,300 50 6,377,900 40,103,105,000 2,637 28,692.444 6,300 T/J 48,300 6,275 B 2,600 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,220 2,270 2,230 2,250 30 34,594,800 77,941,083,000 8,858 114.189 2,250 T/J 87,800 2,240 B 979,600 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,600 8,900 8,600 8,700 100 13,965,700 121,337,730,000 9,259 322.521 8,700 T/J 677,500 8,675 B 129,300 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 6,075 6,075 5,825 5,875 -200 27,009,500 159,703,910,000 12,849 2,397.959 5,875 T/J 599,600 5,850 B 327,400 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,100 6,300 6,125 6,275 175 16,995,000 105,434,047,500 6,418 1,074.137 6,275 T/J 19,500 6,250 B 182,700 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 12,950 13,450 13,000 13,250 300 9,910,700 131,264,437,500 7,126 682.754 13,250 T/J 87,300 13,225 B 7,900 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,900 13,875 13,125 13,775 875 7,516,500 102,624,495,000 6,922 551.000 13,775 T/J 43,300 13,750 B 2,100 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,585 1,600 1,560 1,580 -5 28,123,200 44,477,361,000 5,015 431.930 1,580 T/J 2,581,000 1,575 B 125,200 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,610 3,660 3,560 3,600 -10 4,260,900 15,323,005,000 2,545 3,600.000 3,600 T/J 2,200 3,590 B 50,000 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,520 1,570 1,520 1,550 30 58,307,000 90,024,930,000 8,976 15,117.527 1,550 T/J 757,400 1,545 B 171,500 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,840 2,810 2,670 2,670 -170 80,333,700 218,142,505,000 14,281 696.234 2,680 J 19,800 2,670 T/B 695,100 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,950 2,970 2,890 2,920 -30 19,855,100 58,165,713,000 3,113 171.918 2,920 T/J 29,700 2,910 B 9,400 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,115 1,130 1,100 1,100 -15 28,821,300 31,989,968,500 5,053 122.222 1,100 T/J 70,700 1,095 B 866,600 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX40000A112------------ 1,460 1,515 1,460 1,470 10 180,378,400 268,302,903,500 20,461 490.000 1,475 J 950,300 1,470 T/B 247,500 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,720 2,790 2,730 2,730 10 42,723,000 117,703,933,000 12,413 2,373.913 2,740 J 1,605,400 2,730 T/B 14,800 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,705 1,735 1,680 1,685 -20 29,569,700 50,491,550,500 7,335 316.729 1,685 T/J 4,272,500 1,680 B 1,437,800 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 585 600 575 580 -5 82,192,800 48,171,145,500 7,371 2,236.015 585 J 1,381,800 580 T/B 1,328,500 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,960 1,995 1,900 1,910 -50 6,299,600 12,137,831,500 2,777 864.046 1,910 T/J 32,700 1,905 B 61,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 10,675 11,800 10,775 11,700 1,025 18,705,800 214,617,317,500 12,440 4,071.265 11,700 T/J 286,400 11,675 B 1,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 14,475 14,950 14,300 14,550 75 7,000,800 102,337,022,500 6,291 899.601 14,575 J 8,300 14,550 T/B 18,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,490 3,500 3,440 3,460 -30 169,061,400 586,130,524,000 24,217 1,818.325 3,460 T/J 3,829,500 3,450 B 189,300 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 9,600 9,775 9,500 9,775 175 2,744,800 26,340,050,000 1,467 2,260.560 9,775 T/J 67,800 9,750 B 15,300 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,950 23,250 22,725 22,900 -50 4,421,700 101,524,855,000 5,768 27,261.905 22,950 J 14,300 22,900 T/B 57,800 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,825 6,850 6,725 6,825 0 17,348,900 117,712,785,000 11,202 174,731.183 6,850 J 181,400 6,825 T/B 34,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,855 1,890 1,825 1,825 -30 27,909,300 51,794,218,000 7,214 469.088 1,825 T/J 182,100 1,820 B 237,200 Total 1,421,201,900 3,982,684,253,000 303,867 20,321,400 23,518,800 Jakarta, 02 March 2021 Trading Division