List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 31 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------------ 1,175 1,185 1,160 1,175 0 80,881,500 94,542,313,500 10,077 106.818 1,180 J 300,400 1,175 T/B 657,200 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,190 3,280 3,160 3,220 30 22,101,900 71,132,401,000 3,917 2,566.330 3,230 J 65,200 3,220 T/B 129,500 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,210 2,250 2,130 2,250 40 268,981,300 591,771,568,000 36,626 1,483.484 2,260 J 1,040,500 2,250 T/B 12,374,900 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 990 990 950 960 -30 61,013,200 58,897,305,000 4,301 375.396 965 J 100,000 960 T/B 4,100 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,620 3,650 3,440 3,480 -140 7,689,300 27,011,221,000 3,323 356.923 3,490 J 500 3,480 T/B 461,100 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 7,250 7,250 6,850 7,000 -250 11,095,400 77,737,395,000 5,163 31,880.494 7,000 T/J 669,700 6,975 B 30,800 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,050 2,090 2,040 2,090 40 14,612,300 30,171,020,000 3,742 106.069 2,100 J 652,900 2,090 T/B 14,400 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 9,075 9,200 8,800 9,200 125 11,218,500 100,157,355,000 7,418 341.057 9,200 T/J 1,342,700 9,100 B 11,100 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,500 4,460 4,340 4,380 -120 17,867,700 78,489,694,000 6,413 1,787.755 4,390 J 109,800 4,380 T/B 506,800 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,700 6,725 6,425 6,600 -100 14,076,000 92,147,970,000 5,716 1,129.769 6,625 J 211,100 6,600 T/B 489,900 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 11,000 11,050 10,250 10,450 -550 18,250,400 190,088,537,500 8,233 538.474 10,475 J 31,400 10,450 T/B 33,200 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,600 12,650 12,050 12,225 -375 6,779,500 82,628,240,000 6,066 489.000 12,225 T/J 256,800 12,200 B 1,000 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 2,010 2,030 1,870 1,920 -90 37,036,200 71,123,916,500 9,081 524.877 1,920 T/J 259,800 1,915 B 55,800 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 2,710 2,710 2,530 2,560 -150 4,835,100 12,412,603,000 2,689 2,560.000 2,560 T/J 12,300 2,550 B 8,700 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,540 1,570 1,515 1,570 30 22,300,400 34,404,467,000 3,794 15,312.591 1,570 T/J 2,369,100 1,555 B 800 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,200 2,230 2,130 2,150 -50 99,916,500 215,696,225,000 5,381 560.638 2,180 J 4,000 2,150 T/B 1,123,900 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,650 2,680 2,570 2,630 -20 23,104,300 60,746,228,000 4,062 154.844 2,630 T/J 1,416,600 2,620 B 29,700 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 985 1,000 940 955 -30 74,559,500 71,688,015,000 6,845 106.111 960 J 148,600 955 T/B 293,300 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,325 1,340 1,290 1,315 -10 70,743,800 92,833,336,500 9,794 438.333 1,320 J 1,712,000 1,315 T/B 1,027,400 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,630 2,650 2,590 2,620 -10 24,382,700 63,809,831,000 12,299 2,278.261 2,630 J 176,300 2,620 T/B 1,540,400 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,375 1,415 1,315 1,370 -5 58,773,500 80,452,969,500 8,809 257.519 1,375 J 47,600 1,370 T/B 7,400 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 545 550 530 540 -5 101,340,000 54,697,284,000 5,001 2,081.807 545 J 9,410,600 540 T/B 1,650,100 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,740 1,750 1,665 1,700 -40 11,352,500 19,292,923,500 1,433 769.046 1,700 T/J 5,452,000 1,690 B 3,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 10,875 10,725 10,300 10,425 -450 7,666,800 79,912,145,000 4,336 3,627.601 10,425 T/J 254,900 10,400 B 4,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 11,175 11,175 10,400 10,425 -750 14,656,000 154,217,095,000 6,811 644.560 10,475 J 31,600 10,425 T/B 7,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,380 3,420 3,330 3,420 40 134,671,900 454,962,415,000 14,262 1,797.304 3,420 T/J 1,782,500 3,410 B 506,100 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 11,275 11,325 10,975 11,125 -150 3,241,500 36,137,360,000 1,317 2,572.760 11,125 T/J 300 11,100 B 20,000 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 21,500 22,125 21,225 22,125 625 3,065,000 66,158,287,500 4,546 26,339.286 22,125 T/J 368,600 21,600 B 100 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,550 6,600 6,450 6,575 25 14,361,800 93,500,747,500 7,266 168,330.773 6,600 J 773,900 6,575 T/B 198,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,540 1,585 1,505 1,535 -5 38,984,000 60,118,354,500 6,089 394.548 1,540 J 24,700 1,535 T/B 690,800 Total 1,279,558,500 3,216,939,223,500 214,810 29,026,400 21,883,200 Jakarta, 31 March 2021 Trading Division