List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 17 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------------ 1,220 1,235 1,215 1,230 10 67,741,700 82,922,352,500 8,555 111.818 1,230 T/J 3,039,600 1,225 B 673,300 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,490 3,510 3,370 3,380 -110 14,080,100 48,224,448,000 5,072 2,693.850 3,390 J 24,100 3,380 T/B 610,800 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,270 2,330 2,260 2,300 30 147,188,700 338,325,918,000 25,033 1,516.450 2,310 J 1,981,200 2,300 T/B 231,900 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,030 1,045 1,010 1,010 -20 23,621,800 24,242,355,500 2,787 394.948 1,020 J 500 1,010 T/B 491,200 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,780 3,780 3,640 3,650 -130 7,613,100 27,973,607,000 3,308 374.359 3,660 J 39,600 3,650 T/B 74,200 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,700 6,800 6,600 6,700 0 5,599,800 37,486,032,500 1,861 30,514.187 6,700 T/J 2,855,000 6,675 B 2,400 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,220 2,250 2,180 2,210 -10 16,411,000 36,259,424,000 5,094 112.159 2,220 J 1,053,100 2,210 T/B 841,400 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,600 8,650 8,550 8,625 25 6,268,400 54,059,962,500 3,542 319.740 8,650 J 236,600 8,625 T/B 744,800 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,560 4,580 4,470 4,510 -50 37,586,500 169,539,923,000 10,278 1,840.816 4,520 J 209,300 4,510 T/B 358,600 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,400 6,475 6,350 6,350 -50 5,487,400 35,068,050,000 2,469 1,086.975 6,375 J 62,500 6,350 T/B 117,600 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 12,625 12,800 12,425 12,425 -200 2,710,300 33,859,350,000 2,893 640.243 12,500 J 39,400 12,425 T/B 244,400 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,650 12,800 12,600 12,725 75 4,708,400 59,738,230,000 3,169 509.000 12,725 T/J 34,900 12,700 B 14,700 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,895 1,900 1,860 1,865 -30 18,136,900 34,059,205,500 3,494 509.841 1,870 J 24,700 1,865 T/B 42,300 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,110 3,170 3,070 3,100 -10 3,105,800 9,633,514,000 1,963 3,100.000 3,110 J 3,200 3,100 T/B 412,500 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,585 1,610 1,590 1,590 5 30,764,600 49,083,025,500 3,975 15,507.656 1,595 J 377,900 1,590 T/B 6,148,800 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,420 2,450 2,350 2,410 -10 45,701,600 109,944,610,000 6,149 628.436 2,420 J 39,800 2,410 T/B 67,200 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,950 2,980 2,870 2,890 -60 23,430,900 68,088,074,000 3,766 170.152 2,890 T/J 40,900 2,880 B 68,900 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,060 1,065 1,030 1,050 -10 28,090,300 29,388,866,000 4,134 116.667 1,050 T/J 278,900 1,045 B 442,600 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,390 1,405 1,380 1,385 -5 48,007,400 66,639,983,500 8,418 461.667 1,390 J 681,200 1,385 T/B 1,725,700 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,710 2,740 2,690 2,710 0 17,423,100 47,218,409,000 5,107 2,356.522 2,720 J 779,200 2,710 T/B 20,500 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,555 1,655 1,575 1,630 75 88,883,400 144,347,091,500 11,761 306.391 1,635 J 94,600 1,630 T/B 3,314,500 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 590 595 565 570 -20 56,067,800 31,999,931,500 6,205 2,197.463 570 T/J 2,959,200 565 B 4,798,700 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,880 1,895 1,830 1,865 -15 10,833,500 20,082,795,500 2,812 843.689 1,865 T/J 839,000 1,860 B 307,700 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 11,125 11,175 11,025 11,075 -50 2,704,900 29,973,432,500 2,085 3,853.782 11,125 J 27,200 11,075 T/B 719,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 12,750 12,950 12,600 12,775 25 1,713,900 21,937,852,500 2,437 789.856 12,800 J 22,800 12,775 T/B 2,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,360 3,430 3,370 3,390 30 61,701,400 209,472,939,000 8,676 1,781.538 3,400 J 867,600 3,390 T/B 72,100 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 10,650 10,925 10,625 10,825 175 2,618,200 28,228,817,500 1,401 2,503.382 10,825 T/J 46,500 10,800 B 200 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 21,175 21,350 21,050 21,050 -125 2,857,800 60,433,520,000 4,280 25,059.524 21,075 J 1,200 21,050 T/B 51,700 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,550 6,600 6,475 6,475 -75 10,231,700 66,526,812,500 7,402 165,770.609 6,500 J 24,600 6,475 T/B 120,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,675 1,750 1,690 1,735 60 55,361,600 95,548,636,500 9,544 445.955 1,740 J 166,000 1,735 T/B 754,500 Total 846,652,000 2,070,307,169,500 167,670 16,850,300 23,474,800 Jakarta, 17 March 2021 Trading Division