List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 08 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------------ 1,180 1,200 1,170 1,175 -5 73,736,900 87,094,402,500 10,343 106.818 1,180 J 1,569,700 1,175 T/B 536,900 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,400 3,740 3,450 3,720 320 61,019,700 221,983,763,000 14,114 2,964.829 3,720 T/J 606,700 3,710 B 370,100 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,420 2,500 2,270 2,280 -140 476,947,100 1,118,568,218,000 78,451 1,503.264 2,280 T/J 819,000 2,270 B 8,295,500 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,025 1,050 1,025 1,025 0 35,510,300 36,737,424,000 3,217 400.813 1,030 J 149,000 1,025 T/B 560,200 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,650 3,770 3,660 3,760 110 3,470,300 12,898,559,000 2,429 385.641 3,760 T/J 7,300 3,750 B 115,900 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,350 6,400 6,225 6,300 -50 7,353,300 46,573,895,000 2,470 28,692.444 6,325 J 600 6,300 T/B 24,400 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,190 2,220 2,160 2,180 -10 20,290,100 44,412,840,000 4,583 110.637 2,180 T/J 711,900 2,170 B 75,100 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,500 8,550 8,325 8,375 -125 12,971,400 108,882,135,000 11,075 310.473 8,375 T/J 70,900 8,350 B 182,600 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 5,150 5,275 4,800 4,830 -320 77,938,000 384,215,346,000 23,371 1,971.429 4,840 J 15,300 4,830 T/B 1,003,400 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,125 6,250 6,150 6,175 50 8,327,900 51,504,055,000 4,300 1,057.019 6,200 J 91,700 6,175 T/B 240,300 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 12,100 13,025 12,150 12,375 275 11,651,900 145,901,267,500 7,365 637.666 12,400 J 4,000 12,375 T/B 45,800 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,275 13,475 13,050 13,250 -25 1,092,600 14,473,797,500 1,891 530.000 13,275 J 500 13,250 T/B 800 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,645 1,715 1,660 1,695 50 45,827,000 77,609,631,500 10,842 463.368 1,695 T/J 3,770,300 1,690 B 33,200 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,260 3,320 3,250 3,250 -10 3,643,200 11,919,561,000 1,700 3,250.000 3,260 J 30,300 3,250 T/B 310,200 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,555 1,570 1,550 1,555 0 31,401,200 48,970,712,000 6,264 15,166.293 1,560 J 90,900 1,555 T/B 369,500 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,600 2,640 2,480 2,550 -50 79,253,300 200,744,727,000 10,759 664.942 2,550 T/J 1,701,000 2,540 B 849,900 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,720 2,920 2,720 2,910 190 28,499,200 80,319,698,000 4,454 171.329 2,910 T/J 378,600 2,900 B 81,500 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,090 1,105 1,040 1,070 -20 45,481,800 48,543,200,500 4,891 118.889 1,070 T/J 2,187,500 1,065 B 46,500 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX40000A112------------ 1,400 1,430 1,405 1,410 10 47,164,900 66,697,660,000 6,671 470.000 1,410 T/J 11,800 1,405 B 916,300 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,710 2,740 2,680 2,680 -30 18,341,300 49,382,095,000 6,215 2,330.435 2,690 J 261,200 2,680 T/B 958,300 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,535 1,575 1,530 1,540 5 24,565,300 37,975,562,000 5,013 289.474 1,540 T/J 38,900 1,535 B 237,200 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 565 580 545 560 -5 37,912,600 21,218,641,000 3,931 2,158.911 560 T/J 1,221,300 555 B 1,567,900 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,805 1,830 1,770 1,785 -20 3,354,600 6,035,573,000 2,036 807.499 1,795 J 45,000 1,785 T/B 10,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 11,200 11,550 10,850 10,925 -275 7,743,100 85,834,290,000 4,629 3,801.587 10,950 J 1,200 10,925 T/B 1,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 13,050 14,200 13,125 13,275 225 8,173,300 111,028,292,500 8,137 820.770 13,300 J 14,900 13,275 T/B 31,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,320 3,400 3,330 3,340 20 80,094,900 268,310,587,000 9,466 1,755.262 3,350 J 111,400 3,340 T/B 290,900 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 9,425 9,625 9,475 9,550 125 937,400 8,959,487,500 548 2,208.527 9,575 J 2,400 9,550 T/B 2,100 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 21,800 23,400 22,100 23,325 1,525 11,050,900 254,379,275,000 11,912 27,767.857 23,350 J 32,500 23,325 T/B 29,100 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,725 6,800 6,625 6,650 -75 10,141,900 67,532,132,500 9,025 170,250.896 6,650 T/J 83,700 6,625 B 822,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,725 1,770 1,705 1,715 -10 19,074,500 32,889,763,500 5,294 440.814 1,715 T/J 255,600 1,710 B 176,400 Total 1,292,969,900 3,751,596,591,500 275,396 14,285,100 18,185,800 Jakarta, 08 March 2021 Trading Division