List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 03 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 1,200 1,185 1,185 0 53,347,200 63,456,774,500 7,768 107.727 1,190 J 1,783,400 1,185 T/B 1,997,100 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,340 3,440 3,280 3,380 40 24,997,600 83,890,599,000 3,315 2,693.850 3,380 T/J 7,500 3,370 B 9,900 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,730 2,770 2,670 2,700 -30 192,152,700 521,493,490,000 42,678 1,780.181 2,710 J 1,106,600 2,700 T/B 1,649,200 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,090 1,120 1,045 1,065 -25 57,988,300 62,961,267,500 7,474 416.455 1,070 J 70,400 1,065 T/B 29,700 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,950 4,000 3,920 3,970 20 2,534,300 10,048,872,000 1,833 407.179 3,970 T/J 148,300 3,960 B 2,200 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,300 6,400 6,200 6,375 75 5,210,700 33,063,462,500 3,273 29,034.021 6,375 T/J 97,500 6,350 B 52,600 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,250 2,270 2,230 2,240 -10 14,698,600 33,073,652,000 4,478 113.682 2,250 J 158,600 2,240 T/B 995,900 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,700 8,750 8,650 8,725 25 9,225,100 80,406,220,000 7,549 323.448 8,725 T/J 753,700 8,700 B 273,200 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 5,875 5,950 5,800 5,925 50 14,076,000 82,872,875,000 6,754 2,418.367 5,925 T/J 85,300 5,900 B 64,300 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,275 6,350 6,200 6,300 25 14,417,200 90,824,582,500 8,328 1,078.416 6,325 J 124,400 6,300 T/B 1,435,700 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 13,250 13,400 12,800 12,975 -275 5,548,700 71,946,922,500 5,897 668.584 12,975 T/J 251,000 12,950 B 1,300 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,775 13,875 13,350 13,400 -375 2,785,800 37,820,792,500 4,383 536.000 13,425 J 22,300 13,400 T/B 48,400 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,580 1,585 1,560 1,585 5 7,573,500 11,930,153,000 2,702 433.297 1,585 T/J 374,800 1,580 B 69,900 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,600 3,630 3,500 3,510 -90 4,929,300 17,421,524,000 2,437 3,510.000 3,520 J 47,500 3,510 T/B 23,500 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,550 1,565 1,530 1,550 0 48,819,600 75,522,789,500 6,076 15,117.527 1,550 T/J 791,700 1,545 B 16,400 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,670 2,770 2,690 2,750 80 97,695,600 267,701,049,000 10,238 717.094 2,750 T/J 627,200 2,740 B 76,700 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,920 2,980 2,920 2,930 10 17,134,300 50,540,707,000 2,320 172.507 2,940 J 59,500 2,930 T/B 57,000 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,100 1,160 1,090 1,140 40 57,799,600 65,514,316,500 7,011 126.667 1,145 J 393,600 1,140 T/B 1,753,300 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX40000A112------------ 1,470 1,485 1,455 1,465 -5 57,605,600 84,591,779,500 9,233 488.333 1,470 J 898,600 1,465 T/B 4,296,600 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,730 2,760 2,700 2,710 -20 22,092,100 60,178,819,000 7,572 2,356.522 2,720 J 350,900 2,710 T/B 432,500 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,685 1,700 1,630 1,635 -50 28,678,800 47,491,683,500 5,574 307.331 1,640 J 90,600 1,635 T/B 645,100 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 580 595 580 590 10 63,866,600 37,646,596,500 5,041 2,274.567 595 J 10,005,200 590 T/B 397,800 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,910 1,930 1,880 1,905 -5 4,185,100 7,988,892,500 2,396 861.784 1,915 J 4,700 1,905 T/B 242,300 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 11,700 11,700 11,275 11,325 -375 5,494,700 62,628,122,500 5,599 3,940.775 11,350 J 5,300 11,325 T/B 26,400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 14,550 14,650 14,050 14,150 -400 5,253,900 74,454,085,000 5,608 874.870 14,150 T/J 146,000 14,125 B 36,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,460 3,480 3,420 3,440 -20 82,610,700 284,321,087,000 10,923 1,807.815 3,450 J 207,400 3,440 T/B 297,200 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 9,775 9,850 9,725 9,775 0 1,114,000 10,896,505,000 877 2,260.560 9,800 J 4,300 9,775 T/B 5,000 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,900 23,400 22,600 22,775 -125 4,270,900 97,285,145,000 5,709 27,113.095 22,775 T/J 5,400 22,750 B 12,700 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,825 6,900 6,775 6,875 50 8,276,700 56,625,942,500 5,018 176,011.265 6,875 T/J 161,000 6,850 B 87,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,825 1,845 1,780 1,785 -40 15,841,100 28,617,796,000 4,603 458.806 1,790 J 56,000 1,785 T/B 932,400 Total 930,224,300 2,513,216,503,000 202,667 18,838,700 15,968,000 Jakarta, 03 March 2021 Trading Division