List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 09 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 1,190 1,160 1,165 -10 84,429,300 99,023,767,500 10,371 105.909 1,170 J 624,500 1,165 T/B 1,188,400 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,720 3,770 3,610 3,640 -80 36,295,400 133,975,091,000 6,061 2,901.069 3,650 J 10,100 3,640 T/B 123,400 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,280 2,360 2,180 2,230 -50 515,109,500 1,166,546,939,000 74,590 1,470.297 2,230 T/J 7,258,300 2,220 B 3,243,700 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,025 1,045 990 1,000 -25 39,807,300 40,474,000,500 5,147 391.037 1,005 J 43,500 1,000 T/B 321,500 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,760 3,810 3,610 3,670 -90 4,774,700 17,577,457,000 6,431 376.410 3,680 J 9,900 3,670 T/B 22,800 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,300 6,825 6,275 6,600 300 29,855,200 198,172,290,000 9,967 30,058.751 6,625 J 13,000 6,600 T/B 310,600 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,180 2,200 2,130 2,130 -50 20,511,500 44,230,784,000 5,415 108.099 2,140 J 53,800 2,130 T/B 1,733,600 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,375 8,425 8,300 8,325 -50 8,629,600 72,152,672,500 7,548 308.619 8,350 J 40,600 8,300 B 349,500 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,830 4,810 4,510 4,550 -280 113,826,500 529,597,776,000 27,273 1,857.143 4,560 J 81,400 4,550 T/B 2,220,700 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,175 6,275 6,150 6,200 25 11,669,300 72,477,310,000 5,582 1,061.299 6,225 J 8,300 6,200 T/B 930,100 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 12,375 12,650 12,175 12,525 150 5,451,200 67,707,255,000 4,521 645.396 12,550 J 100 12,525 T/B 300 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,250 13,500 13,150 13,275 25 3,689,400 48,981,472,500 2,658 531.000 13,300 J 100 13,275 T/B 30,700 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,695 1,845 1,690 1,790 95 117,836,000 210,484,668,000 20,758 489.338 1,790 T/J 641,300 1,785 B 36,200 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,250 3,300 3,050 3,080 -170 4,535,100 14,309,304,000 2,479 3,080.000 3,090 J 6,300 3,080 T/B 230,400 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,555 1,565 1,535 1,545 -10 38,671,000 59,889,674,000 5,947 15,068.760 1,550 J 206,500 1,545 T/B 2,697,600 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,550 2,550 2,430 2,460 -90 48,188,400 119,932,594,000 6,664 641.474 2,470 J 34,300 2,460 T/B 155,700 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,910 2,930 2,710 2,720 -190 30,817,800 85,526,126,000 6,002 160.143 2,720 T/J 400 2,710 B 420,800 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,070 1,080 1,050 1,070 0 22,836,000 24,441,767,500 2,274 118.889 1,070 T/J 1,637,400 1,065 B 612,700 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX40000A112------------ 1,410 1,425 1,370 1,375 -35 72,341,100 100,839,489,500 11,509 458.333 1,380 J 4,200 1,375 T/B 2,518,900 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,680 2,700 2,580 2,610 -70 28,531,500 75,020,369,000 10,989 2,269.565 2,620 J 289,900 2,610 T/B 1,451,800 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,540 1,605 1,515 1,535 -5 37,625,900 58,535,264,500 7,306 288.534 1,540 J 157,800 1,535 T/B 332,500 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 560 570 555 565 5 30,947,300 17,419,984,000 3,098 2,178.187 565 T/J 4,924,300 560 B 224,700 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,785 1,795 1,715 1,760 -25 16,195,000 28,300,680,500 5,008 796.189 1,760 T/J 153,200 1,755 B 16,100 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 10,925 11,150 10,850 11,000 75 6,031,600 66,215,697,500 5,474 3,827.685 11,025 J 24,600 11,000 T/B 5,700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 13,275 13,475 12,600 13,025 -250 6,644,800 86,450,380,000 6,268 805.313 13,100 J 6,400 13,025 T/B 5,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,340 3,390 3,280 3,290 -50 110,090,800 365,110,439,000 14,287 1,728.985 3,300 J 130,300 3,290 T/B 1,639,200 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 9,550 9,625 9,425 9,525 -25 2,668,600 25,438,552,500 1,399 2,202.745 9,525 T/J 35,700 9,475 B 2,600 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 23,325 23,600 22,450 22,525 -800 5,141,800 117,383,082,500 6,757 26,815.476 22,575 J 100 22,525 T/B 57,100 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,650 6,700 6,475 6,550 -100 18,687,300 122,321,280,000 12,982 167,690.732 6,575 J 67,600 6,550 T/B 56,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,715 1,760 1,700 1,710 -5 23,711,400 40,807,794,500 5,429 439.529 1,715 J 56,500 1,710 T/B 9,800 Total 1,495,550,300 4,109,343,962,000 300,194 16,520,400 20,949,100 Jakarta, 09 March 2021 Trading Division