List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 05 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------------ 1,220 1,220 1,175 1,180 -40 157,251,500 187,816,309,000 17,888 107.273 1,180 T/J 1,284,600 1,175 B 4,695,500 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,380 3,460 3,340 3,400 20 30,435,300 103,639,948,000 3,248 2,709.790 3,410 J 182,200 3,400 T/B 1,222,100 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,520 2,520 2,350 2,420 -100 745,024,700 1,808,725,036,000 101,672 1,595.569 2,430 J 1,852,500 2,420 T/B 1,038,900 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,025 1,065 1,020 1,025 0 33,661,600 34,992,714,000 3,669 400.813 1,030 J 96,500 1,025 T/B 1,375,000 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,920 3,920 3,650 3,650 -270 12,416,100 46,099,504,000 6,473 374.359 3,660 J 22,600 3,650 T/B 392,000 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,300 6,500 6,125 6,350 50 13,936,800 88,557,155,000 4,205 28,920.162 6,375 J 109,700 6,350 T/B 2,275,600 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,220 2,220 2,180 2,190 -30 20,833,400 45,808,211,000 3,869 111.144 2,200 J 3,629,400 2,190 T/B 444,300 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,600 8,600 8,500 8,500 -100 12,683,100 108,097,745,000 9,776 315.107 8,500 T/J 241,800 8,475 B 763,700 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 5,525 5,400 5,150 5,150 -375 101,200,300 526,816,647,500 28,002 2,102.041 5,150 T/J 10,403,600 0 B 0 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,200 6,225 6,100 6,125 -75 10,281,700 63,287,507,500 4,483 1,048.460 6,150 J 17,900 6,125 T/B 811,300 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 12,650 12,650 11,900 12,100 -550 12,029,200 147,861,277,500 7,797 623.496 12,100 T/J 96,800 12,075 B 40,100 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,400 13,350 13,075 13,275 -125 2,209,700 29,214,032,500 2,040 531.000 13,300 J 1,100 13,275 T/B 181,000 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,565 1,665 1,535 1,645 80 72,828,200 118,869,584,000 14,921 449.699 1,645 T/J 357,600 1,640 B 45,200 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,320 3,420 3,170 3,260 -60 3,394,100 11,065,264,000 2,128 3,260.000 3,270 J 59,800 3,260 T/B 258,900 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,555 1,560 1,545 1,555 0 35,614,600 55,309,133,500 5,093 15,166.293 1,555 T/J 55,000 1,550 B 85,500 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,620 2,610 2,520 2,600 -20 47,970,300 123,156,532,000 8,039 677.980 2,600 T/J 374,300 2,590 B 42,300 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,790 2,840 2,660 2,720 -70 27,321,400 75,014,308,000 5,072 160.143 2,720 T/J 12,100 2,710 B 81,700 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,105 1,100 1,075 1,090 -15 22,180,000 24,211,186,500 3,244 121.111 1,095 J 241,000 1,090 T/B 1,478,600 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX40000A112------------ 1,425 1,430 1,395 1,400 -25 100,872,900 142,140,956,000 14,175 466.667 1,405 J 381,900 1,400 T/B 1,569,200 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,710 2,710 2,670 2,710 0 19,286,700 51,996,449,000 4,964 2,356.522 2,710 T/J 580,100 2,700 B 31,800 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,595 1,585 1,525 1,535 -60 59,856,900 92,962,805,000 8,621 288.534 1,540 J 66,000 1,535 T/B 556,000 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 580 580 560 565 -15 38,363,400 21,752,853,500 3,908 2,178.187 565 T/J 1,268,900 560 B 5,319,600 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,855 1,855 1,800 1,805 -50 11,353,800 20,731,958,500 3,010 816.546 1,805 T/J 214,900 1,800 B 277,200 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 11,200 11,225 10,750 11,200 0 11,575,100 127,462,922,500 5,258 3,897.279 11,225 J 53,100 11,200 T/B 359,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 13,700 13,700 12,950 13,050 -650 9,089,600 120,671,422,500 6,691 806.859 13,075 J 4,000 13,050 T/B 101,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,360 3,370 3,320 3,320 -40 128,546,000 429,121,334,000 14,407 1,744.751 3,330 J 24,200 3,320 T/B 1,532,900 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 9,725 9,800 9,350 9,425 -300 3,457,400 32,714,185,000 1,274 2,179.619 9,425 T/J 2,600 9,400 B 9,900 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,350 22,225 21,800 21,800 -550 7,691,800 168,423,947,500 9,264 25,952.381 21,825 J 2,100 21,800 T/B 161,400 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,725 6,750 6,675 6,725 0 6,029,300 40,463,150,000 5,205 172,171.019 6,725 T/J 66,300 6,700 B 209,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,745 1,755 1,710 1,725 -20 18,190,000 31,536,427,000 4,348 443.384 1,730 J 66,700 1,725 T/B 439,100 Total 1,775,584,900 4,878,520,505,500 312,744 21,769,300 25,798,900 Jakarta, 05 March 2021 Trading Division