List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 10 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------------ 1,165 1,185 1,160 1,170 5 53,621,900 62,945,103,500 7,129 106.364 1,175 J 607,600 1,170 T/B 1,343,200 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,640 3,670 3,540 3,570 -70 34,759,900 125,485,233,000 5,708 2,845.279 3,570 T/J 19,300 3,560 B 10,400 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,230 2,280 2,170 2,230 0 193,024,600 430,029,594,000 35,053 1,470.297 2,240 J 2,573,800 2,230 T/B 2,751,700 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,000 1,045 1,000 1,015 15 32,226,000 32,977,318,500 3,664 396.903 1,020 J 2,200 1,015 T/B 231,400 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,670 3,740 3,630 3,700 30 2,938,000 10,886,844,000 2,620 379.487 3,710 J 7,200 3,700 T/B 16,500 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,600 6,925 6,550 6,850 250 19,268,900 131,128,037,500 7,594 31,197.340 6,850 T/J 121,900 6,825 B 22,900 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,130 2,170 2,120 2,120 -10 13,536,300 29,013,303,000 3,399 107.592 2,130 J 56,600 2,120 T/B 2,428,300 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,325 8,500 8,325 8,375 50 7,208,800 60,488,300,000 5,358 310.473 8,400 J 26,300 8,375 T/B 85,200 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,550 4,640 4,460 4,530 -20 48,612,700 220,964,677,000 13,568 1,848.980 4,540 J 298,300 4,530 T/B 690,400 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,200 6,400 6,200 6,400 200 12,830,000 80,984,047,500 6,747 1,095.534 6,425 J 187,800 6,400 T/B 367,600 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 12,525 12,725 12,250 12,575 50 5,224,600 65,416,942,500 4,298 647.972 12,600 J 500 12,575 T/B 23,100 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,275 13,475 13,225 13,325 50 3,334,400 44,387,217,500 2,950 533.000 13,350 J 13,400 13,325 T/B 2,000 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,790 1,825 1,740 1,790 0 33,114,300 59,360,500,500 6,682 489.338 1,790 T/J 219,600 1,785 B 35,200 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,080 3,210 3,070 3,090 10 4,924,800 15,389,679,000 2,898 3,090.000 3,100 J 29,600 3,090 T/B 481,900 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,545 1,590 1,550 1,585 40 40,133,700 63,150,659,500 7,368 15,458.890 1,585 T/J 1,400,000 1,580 B 66,900 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,460 2,530 2,480 2,500 40 54,679,800 136,767,304,000 5,714 651.904 2,500 T/J 1,036,900 2,490 B 295,300 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,720 2,790 2,720 2,760 40 29,124,100 80,541,572,000 3,256 162.498 2,770 J 9,600 2,760 T/B 11,800 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,070 1,095 1,060 1,080 10 19,691,000 21,223,940,500 2,928 120.000 1,080 T/J 8,800 1,075 B 129,300 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX40000A112------------ 1,375 1,400 1,380 1,385 10 34,040,000 47,229,762,000 6,681 461.667 1,390 J 382,000 1,385 T/B 58,600 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,610 2,650 2,580 2,600 -10 16,141,100 42,149,035,000 6,293 2,260.870 2,610 J 87,900 2,600 T/B 219,100 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,535 1,570 1,490 1,500 -35 35,552,400 54,013,810,500 6,822 281.955 1,505 J 58,500 1,500 T/B 55,600 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 565 585 560 585 20 79,928,900 46,312,758,000 5,629 2,255.291 585 T/J 9,071,700 580 B 226,400 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,760 1,815 1,765 1,770 10 7,323,500 13,068,356,000 3,398 800.713 1,780 J 55,500 1,770 T/B 55,700 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 11,000 11,375 10,925 11,300 300 3,597,100 40,347,117,500 3,551 3,932.076 11,325 J 10,800 11,300 T/B 16,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 13,025 13,400 12,825 13,000 -25 5,655,700 74,026,707,500 4,124 803.768 13,000 T/J 50,100 12,975 B 600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,290 3,420 3,310 3,400 110 91,631,900 309,910,107,000 14,167 1,786.793 3,400 T/J 931,600 3,390 B 397,200 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 9,525 9,900 9,525 9,875 350 2,916,400 28,420,425,000 1,796 2,283.686 9,875 T/J 22,100 9,850 B 3,300 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,525 22,525 21,000 21,200 -1,325 17,758,700 382,717,697,500 21,518 25,238.095 21,250 J 10,300 21,200 T/B 253,700 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,550 6,625 6,525 6,575 25 6,458,000 42,535,387,500 4,637 168,330.773 6,600 J 38,400 6,575 T/B 267,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,710 1,725 1,630 1,650 -60 43,252,000 72,105,156,000 10,691 424.107 1,655 J 85,200 1,650 T/B 638,600 Total 952,509,500 2,823,976,593,000 216,241 17,423,500 11,186,000 Jakarta, 10 March 2021 Trading Division