List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 15 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------------ 1,210 1,260 1,220 1,235 25 173,813,000 215,526,699,500 21,666 112.273 1,240 J 2,068,600 1,235 T/B 1,185,400 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,590 3,660 3,570 3,590 0 16,771,600 60,789,047,000 2,407 2,861.219 3,600 J 50,200 3,590 T/B 68,300 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,420 2,450 2,280 2,340 -80 371,987,500 872,599,777,000 56,487 1,542.823 2,340 T/J 371,700 2,330 B 2,038,700 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,060 1,075 1,025 1,025 -35 33,309,600 34,882,882,000 3,336 400.813 1,030 J 50,000 1,025 T/B 241,700 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,890 3,910 3,740 3,740 -150 4,532,300 17,138,696,000 3,440 383.590 3,750 J 2,300 3,740 T/B 27,400 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,775 6,800 6,600 6,650 -125 5,236,300 35,144,957,500 3,366 30,286.469 6,700 J 100 6,650 T/B 24,800 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,150 2,170 2,130 2,150 0 11,779,100 25,272,577,000 4,071 109.114 2,150 T/J 862,100 2,140 B 518,100 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,375 8,675 8,450 8,500 125 9,366,100 80,177,200,000 6,935 315.107 8,525 J 400 8,500 T/B 324,400 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,640 4,740 4,530 4,710 70 51,202,800 237,880,695,000 14,938 1,922.449 4,720 J 81,500 4,710 T/B 1,117,100 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,375 6,450 6,375 6,400 25 7,742,700 49,728,357,500 3,634 1,095.534 6,425 J 25,500 6,400 T/B 722,500 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 13,325 13,375 12,925 13,200 -125 4,260,700 56,091,520,000 4,126 680.177 13,225 J 5,000 13,200 T/B 31,300 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,100 13,150 12,550 12,625 -475 7,379,200 94,002,927,500 5,314 505.000 12,650 J 2,500 12,625 T/B 9,900 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,850 1,930 1,835 1,855 5 29,739,900 56,019,064,000 7,253 507.108 1,860 J 100 1,855 T/B 190,900 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,230 3,270 3,180 3,200 -30 2,320,300 7,446,631,000 1,640 3,200.000 3,210 J 16,800 3,200 T/B 1,000 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,595 1,615 1,580 1,585 -10 43,715,300 69,567,681,500 4,957 15,458.890 1,590 J 48,000 1,585 T/B 915,600 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,490 2,540 2,440 2,470 -20 39,246,300 97,509,567,000 6,619 644.081 2,480 J 55,100 2,470 T/B 6,200 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,830 2,890 2,820 2,850 20 22,461,700 63,854,394,000 3,569 167.797 2,860 J 10,000 2,850 T/B 12,900 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,085 1,090 1,055 1,065 -20 47,611,000 51,002,587,500 4,083 118.333 1,070 J 210,800 1,065 T/B 69,700 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX40000A112------------ 1,410 1,430 1,395 1,410 0 44,187,900 62,275,871,000 8,177 470.000 1,415 J 963,400 1,410 T/B 95,800 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,730 2,780 2,720 2,740 10 27,693,700 76,051,401,000 9,474 2,382.609 2,740 T/J 3,954,500 2,730 B 286,300 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,525 1,575 1,535 1,555 30 19,190,100 29,821,455,500 4,472 292.293 1,560 J 405,300 1,555 T/B 175,000 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 600 615 590 595 -5 63,704,800 38,289,216,000 5,814 2,293.843 600 J 5,097,400 595 T/B 324,700 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,745 1,780 1,740 1,750 5 6,277,800 10,987,962,000 2,192 791.665 1,755 J 2,100 1,745 B 161,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 11,425 11,600 11,025 11,125 -300 5,158,000 58,041,810,000 3,110 3,871.181 11,150 J 30,900 11,125 T/B 20,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 13,750 13,900 13,050 13,175 -575 4,787,000 63,621,495,000 5,514 814.588 13,200 J 6,800 13,175 T/B 43,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,450 3,450 3,380 3,380 -70 50,077,300 170,078,936,000 11,489 1,776.283 3,390 J 100 3,380 T/B 1,443,700 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 10,575 10,675 10,375 10,525 -50 3,298,800 34,703,487,500 1,415 2,434.004 10,525 T/J 61,400 10,500 B 80,700 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 21,225 21,400 21,050 21,100 -125 3,942,900 83,491,247,500 5,151 25,119.048 21,125 J 2,000 21,100 T/B 225,300 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,700 6,725 6,575 6,575 -125 12,546,500 82,944,205,000 8,234 168,330.773 6,600 J 5,500 6,575 T/B 162,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,640 1,695 1,645 1,675 35 31,643,500 52,799,209,500 5,731 430.533 1,680 J 216,600 1,675 T/B 705,900 Total 1,154,983,700 2,887,741,557,000 228,614 14,606,700 11,231,200 Jakarta, 15 March 2021 Trading Division