List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 18 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------------ 1,230 1,270 1,235 1,270 40 174,402,800 219,343,053,000 20,896 115.455 1,270 T/J 5,209,400 1,265 B 3,462,900 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,380 3,440 3,340 3,370 -10 16,783,400 56,798,259,000 4,778 2,685.880 3,380 J 23,900 3,370 T/B 245,000 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,300 2,350 2,270 2,290 -10 149,549,500 345,497,376,000 25,615 1,509.857 2,300 J 1,811,300 2,290 T/B 2,262,700 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,010 1,030 1,010 1,020 10 16,979,200 17,363,035,500 2,423 398.858 1,025 J 208,000 1,020 T/B 882,000 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,650 3,680 3,630 3,630 -20 3,397,100 12,411,647,000 3,139 372.308 3,640 J 10,700 3,630 T/B 37,700 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,700 6,800 6,700 6,750 50 8,356,100 56,535,365,000 3,875 30,741.905 6,775 J 111,800 6,725 B 16,500 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,210 2,250 2,200 2,210 0 24,453,800 54,439,393,000 4,551 112.159 2,220 J 233,300 2,210 T/B 214,000 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,625 8,725 8,650 8,700 75 8,262,600 71,747,067,500 3,651 322.521 8,725 J 241,100 8,700 T/B 373,700 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,510 4,640 4,560 4,590 80 30,447,400 139,864,693,000 8,631 1,873.469 4,600 J 280,100 4,590 T/B 1,807,200 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,350 6,425 6,300 6,300 -50 9,918,000 62,735,900,000 4,590 1,078.416 6,325 J 34,300 6,300 T/B 1,081,900 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 12,425 13,250 12,550 13,075 650 6,903,900 89,932,322,500 5,998 673.736 13,100 J 16,200 13,075 T/B 9,100 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,725 13,050 12,750 12,925 200 3,403,100 43,920,475,000 2,897 517.000 12,950 J 6,500 12,925 T/B 7,900 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,865 1,890 1,780 1,830 -35 32,428,300 59,513,054,500 5,976 500.273 1,835 J 331,200 1,830 T/B 1,062,800 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,100 3,140 3,060 3,080 -20 2,556,900 7,883,622,000 1,739 3,080.000 3,090 J 147,000 3,080 T/B 37,100 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,590 1,605 1,570 1,575 -15 19,222,800 30,432,657,000 4,190 15,361.358 1,580 J 66,700 1,575 T/B 101,700 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,410 2,470 2,420 2,440 30 59,643,100 146,035,830,000 7,893 636.258 2,450 J 31,200 2,440 T/B 3,000 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,890 2,980 2,900 2,950 60 17,275,200 50,878,502,000 2,909 173.684 2,950 T/J 222,400 2,920 B 6,700 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,050 1,070 1,045 1,050 0 20,021,300 21,102,808,000 2,441 116.667 1,055 J 89,100 1,050 T/B 535,800 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,385 1,415 1,395 1,405 20 60,249,400 84,559,422,500 7,603 468.333 1,410 J 2,146,500 1,405 T/B 2,799,300 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,710 2,770 2,730 2,750 40 42,697,500 117,447,469,000 7,410 2,391.304 2,760 J 1,386,700 2,750 T/B 2,125,400 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,630 1,650 1,625 1,635 5 43,561,800 71,418,877,000 5,966 307.331 1,640 J 319,200 1,635 T/B 45,700 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 570 585 570 580 10 48,762,400 28,258,687,500 3,718 2,236.015 580 T/J 4,304,700 575 B 3,840,200 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,865 1,885 1,790 1,825 -40 7,052,600 12,887,367,000 2,824 825.594 1,825 T/J 157,200 1,820 B 65,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 11,075 11,450 11,200 11,375 300 2,724,400 30,943,195,000 2,891 3,958.174 11,375 T/J 37,900 11,350 B 17,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 12,775 13,375 12,850 13,050 275 4,581,700 60,365,372,500 4,932 806.859 13,075 J 11,600 13,050 T/B 34,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,390 3,480 3,430 3,450 60 101,896,400 352,028,592,000 12,410 1,813.070 3,450 T/J 2,943,900 3,440 B 216,800 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 10,825 10,950 10,725 10,925 100 2,498,600 27,142,007,500 1,094 2,526.508 10,950 J 78,700 10,925 T/B 18,300 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 21,050 21,750 21,200 21,700 650 5,048,300 108,921,510,000 6,513 25,833.333 21,725 J 87,000 21,700 T/B 21,400 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,475 6,600 6,500 6,600 125 12,740,200 83,710,712,500 5,821 168,970.814 6,600 T/J 33,000 6,575 B 47,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,735 1,760 1,715 1,715 -20 25,693,500 44,522,720,500 6,009 440.814 1,720 J 380,300 1,715 T/B 81,300 Total 961,511,300 2,508,640,993,000 183,383 20,960,900 21,461,500 Jakarta, 18 March 2021 Trading Division