List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 16 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------------ 1,235 1,250 1,205 1,220 -15 99,266,400 121,149,223,500 12,822 110.909 1,220 T/J 1,009,000 1,215 B 218,100 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,590 3,610 3,470 3,490 -100 13,382,200 47,417,134,000 4,001 2,781.519 3,500 J 27,000 3,490 T/B 149,600 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,340 2,350 2,240 2,270 -70 231,241,100 528,116,329,000 41,227 1,496.670 2,270 T/J 1,492,400 2,260 B 2,780,300 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,025 1,050 1,025 1,030 5 21,303,400 22,017,006,000 2,382 402.769 1,035 J 163,100 1,030 T/B 312,200 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,740 3,790 3,710 3,780 40 2,511,000 9,452,607,000 2,369 387.692 3,790 J 11,100 3,780 T/B 132,700 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,650 6,800 6,600 6,700 50 5,323,300 35,555,355,000 2,834 30,514.187 6,725 J 600 6,700 T/B 13,600 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,150 2,320 2,140 2,220 70 91,487,900 206,010,883,000 19,295 112.667 2,230 J 1,580,800 2,220 T/B 699,700 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,500 8,625 8,525 8,600 100 4,733,700 40,606,202,500 3,439 318.814 8,600 T/J 79,600 8,575 B 40,800 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,710 4,770 4,480 4,560 -150 47,029,800 216,022,071,000 16,630 1,861.224 4,560 T/J 42,300 4,550 B 147,000 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,400 6,475 6,400 6,400 0 4,449,100 28,513,742,500 2,878 1,095.534 6,425 J 39,400 6,400 T/B 542,100 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 13,200 13,300 12,400 12,625 -575 7,656,500 97,066,537,500 7,292 650.549 12,650 J 1,100 12,625 T/B 4,700 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,625 12,800 12,550 12,650 25 7,328,700 92,614,657,500 4,371 506.000 12,675 J 1,000 12,650 T/B 9,800 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,855 1,895 1,840 1,895 40 16,412,000 30,708,314,500 4,359 518.043 1,900 J 1,502,400 1,895 T/B 1,496,100 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,200 3,220 3,110 3,110 -90 3,195,700 10,023,467,000 1,817 3,110.000 3,120 J 5,000 3,110 T/B 528,900 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,585 1,595 1,575 1,585 0 22,390,500 35,475,246,000 6,545 15,458.890 1,590 J 932,000 1,585 T/B 1,343,500 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,470 2,500 2,360 2,420 -50 54,001,900 131,582,168,000 9,821 631.043 2,420 T/J 247,000 2,410 B 92,900 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,850 3,000 2,840 2,950 100 34,904,400 102,628,949,000 6,767 173.684 2,960 J 97,900 2,950 T/B 983,000 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,065 1,065 1,055 1,060 -5 12,751,400 13,522,495,000 1,944 117.778 1,065 J 92,700 1,060 T/B 491,000 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX40000A112------------ 1,410 1,420 1,390 1,390 -20 41,625,200 58,238,732,500 7,574 463.333 1,395 J 330,000 1,390 T/B 3,240,000 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,740 2,760 2,700 2,710 -30 20,082,000 54,626,838,000 6,667 2,356.522 2,720 J 235,200 2,710 T/B 305,300 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,555 1,585 1,545 1,555 0 22,914,400 35,844,874,500 3,963 292.293 1,555 T/J 2,170,600 1,550 B 1,763,300 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 595 600 580 590 -5 59,656,700 35,297,052,500 3,212 2,274.567 595 J 3,948,800 590 T/B 457,800 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,750 1,880 1,760 1,880 130 13,173,700 23,999,242,000 3,540 850.475 1,880 T/J 251,400 1,875 B 98,200 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 11,125 11,225 11,025 11,125 0 3,858,300 42,940,922,500 2,313 3,871.181 11,175 J 22,400 11,125 T/B 256,400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 13,175 13,300 12,700 12,750 -425 5,635,800 72,480,605,000 5,437 788.310 12,750 T/J 30,200 12,725 B 99,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,380 3,410 3,360 3,360 -20 60,111,200 203,197,837,000 12,047 1,765.772 3,370 J 95,000 3,360 T/B 454,100 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 10,525 10,675 10,425 10,650 125 3,093,900 32,802,202,500 1,279 2,462.912 10,675 J 91,800 10,650 T/B 2,900 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 21,100 21,250 21,100 21,175 75 3,041,300 64,356,457,500 4,550 25,208.333 21,200 J 700 21,175 T/B 39,300 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,575 6,650 6,525 6,550 -25 12,107,300 79,223,305,000 7,457 167,690.732 6,575 J 105,200 6,550 T/B 107,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,675 1,710 1,660 1,675 0 26,519,800 44,637,919,000 5,833 430.533 1,680 J 55,000 1,675 T/B 2,137,000 Total 951,188,600 2,516,128,376,000 214,665 14,660,700 18,947,700 Jakarta, 16 March 2021 Trading Division