List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 12 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------------ 1,170 1,225 1,185 1,210 40 170,821,500 206,140,087,500 19,978 110.000 1,215 J 2,576,400 1,210 T/B 1,663,500 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,570 3,640 3,580 3,590 20 16,604,300 59,647,079,000 2,510 2,861.219 3,590 T/J 480,100 3,580 B 77,100 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,230 2,440 2,280 2,420 190 537,855,700 1,274,194,098,000 70,636 1,595.569 2,420 T/J 5,337,900 2,410 B 371,500 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,015 1,065 1,020 1,060 45 32,427,500 33,914,085,000 3,773 414.500 1,060 T/J 224,500 1,055 B 334,100 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,700 3,900 3,750 3,890 190 7,287,800 28,091,274,000 3,630 398.974 3,890 T/J 347,700 3,870 B 12,500 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,850 6,925 6,725 6,775 -75 8,364,300 56,948,630,000 5,188 30,855.764 6,800 J 11,900 6,775 T/B 34,100 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,120 2,170 2,130 2,150 30 15,503,900 33,345,819,000 4,613 109.114 2,160 J 123,400 2,150 T/B 735,500 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,375 8,475 8,375 8,375 0 6,857,000 57,542,832,500 5,050 310.473 8,400 J 66,900 8,375 T/B 89,700 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,530 4,820 4,580 4,640 110 104,333,100 488,025,961,000 25,451 1,893.878 4,650 J 127,800 4,640 T/B 98,100 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,400 6,475 6,350 6,375 -25 13,809,200 88,422,905,000 6,703 1,091.255 6,400 J 81,700 6,375 T/B 1,057,600 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 12,575 13,400 12,625 13,325 750 6,983,500 91,586,632,500 5,696 686.619 13,325 T/J 134,000 13,300 B 6,600 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,325 13,400 13,025 13,100 -225 3,635,900 47,940,580,000 2,827 524.000 13,100 T/J 155,000 13,075 B 18,800 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,790 1,890 1,800 1,850 60 34,717,600 64,021,380,500 8,100 505.741 1,850 T/J 203,800 1,845 B 42,400 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,090 3,250 3,080 3,230 140 5,222,000 16,599,786,000 3,277 3,230.000 3,240 J 278,700 3,230 T/B 27,500 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,585 1,615 1,585 1,595 10 71,273,800 113,946,542,500 10,738 15,556.423 1,600 J 7,871,400 1,595 T/B 7,903,100 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,500 2,610 2,470 2,490 -10 53,485,200 135,071,100,000 7,071 649.296 2,500 J 1,989,500 2,490 T/B 239,500 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,760 2,840 2,760 2,830 70 24,297,900 68,259,551,000 4,325 166.619 2,830 T/J 5,500 2,820 B 588,800 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,080 1,095 1,080 1,085 5 25,623,000 27,851,161,000 3,127 120.556 1,085 T/J 33,800 1,080 B 291,700 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX40000A112------------ 1,385 1,425 1,395 1,410 25 43,481,600 61,249,739,500 7,081 470.000 1,415 J 848,100 1,410 T/B 3,050,400 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,600 2,740 2,630 2,730 130 45,093,100 121,894,723,000 11,037 2,373.913 2,730 T/J 201,700 2,720 B 336,500 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,500 1,565 1,510 1,525 25 33,270,400 50,989,364,000 6,494 286.654 1,530 J 31,800 1,525 T/B 1,406,900 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 585 615 585 600 15 109,353,000 65,669,274,500 8,223 2,313.119 605 J 4,798,400 600 T/B 148,200 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,770 1,810 1,735 1,745 -25 8,245,300 14,503,375,500 2,127 789.403 1,750 J 39,800 1,745 T/B 267,600 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 11,300 11,525 11,175 11,425 125 5,014,500 57,162,445,000 4,650 3,975.572 11,425 T/J 57,800 11,400 B 3,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 13,000 13,800 13,125 13,750 750 6,153,900 83,696,547,500 5,190 850.139 13,750 T/J 22,800 13,725 B 400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,400 3,480 3,430 3,450 50 100,195,200 345,771,860,000 15,837 1,813.070 3,450 T/J 163,200 3,440 B 141,100 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 9,875 10,625 9,925 10,575 700 3,997,100 41,569,862,500 2,324 2,445.567 10,600 J 74,800 10,575 T/B 14,400 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 21,200 21,550 21,000 21,225 25 7,214,500 153,545,652,500 8,998 25,267.857 21,250 J 26,100 21,225 T/B 55,800 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,575 6,700 6,575 6,700 125 6,978,300 46,488,845,000 5,621 171,530.978 6,700 T/J 291,600 6,675 B 33,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,650 1,705 1,630 1,640 -10 65,957,800 109,388,251,000 10,220 421.536 1,645 J 246,000 1,640 T/B 1,007,900 Total 1,574,057,900 4,043,479,444,500 280,495 26,852,100 20,057,700 Jakarta, 12 March 2021 Trading Division