List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 19 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------------ 1,270 1,300 1,240 1,300 30 377,618,800 484,944,687,500 18,004 118.182 1,300 T/J 18,433,600 1,295 B 4,500 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,370 3,410 3,340 3,380 10 12,638,300 42,845,728,000 2,635 2,693.850 3,380 T/J 17,600 3,370 B 205,000 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,290 2,280 2,210 2,250 -40 123,414,100 276,871,471,000 32,643 1,483.484 2,250 T/J 166,300 2,240 B 1,288,300 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,020 1,045 1,010 1,025 5 49,545,400 50,804,936,000 3,526 400.813 1,025 T/J 2,793,500 1,020 B 31,300 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,630 3,630 3,550 3,560 -70 5,321,100 18,988,820,000 2,916 365.128 3,570 J 9,000 3,560 T/B 29,500 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,750 7,000 6,700 6,950 200 21,133,200 145,381,430,000 9,456 31,652.776 6,975 J 255,300 6,950 T/B 198,100 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,210 2,230 2,190 2,210 0 18,277,000 40,363,698,000 3,123 112.159 2,210 T/J 97,000 2,200 B 1,730,200 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,700 8,875 8,625 8,825 125 15,236,900 134,524,040,000 7,995 327.155 8,850 J 86,200 8,825 T/B 12,300 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,590 4,570 4,480 4,500 -90 38,380,200 172,825,833,000 9,555 1,836.735 4,500 T/J 1,388,000 4,490 B 761,300 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,300 6,500 6,275 6,500 200 18,918,100 121,752,135,000 6,745 1,112.652 6,500 T/J 670,500 6,475 B 2,500 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 13,075 12,900 12,225 12,475 -600 12,481,100 155,546,480,000 7,150 642.819 12,475 T/J 414,300 12,425 B 700 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,925 13,850 12,925 13,800 875 10,476,800 142,368,785,000 11,021 552.000 13,800 T/J 7,100 13,775 B 1,100 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,830 2,020 1,850 1,920 90 100,114,700 194,003,114,500 14,699 524.877 1,925 J 12,900 1,920 T/B 140,600 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,080 3,110 3,060 3,090 10 2,122,400 6,551,060,000 1,389 3,090.000 3,100 J 54,000 3,090 T/B 44,100 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,575 1,625 1,565 1,605 30 99,339,900 159,264,106,000 7,055 15,653.955 1,605 T/J 1,606,200 1,600 B 2,200 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,440 2,430 2,370 2,410 -30 55,474,700 133,326,288,000 5,917 628.436 2,410 T/J 3,170,200 2,400 B 308,200 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,950 2,960 2,870 2,890 -60 16,918,700 49,351,249,000 2,015 170.152 2,900 J 19,200 2,890 T/B 29,100 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,050 1,060 1,030 1,040 -10 21,877,400 22,844,556,500 3,031 115.556 1,045 J 1,062,300 1,040 T/B 2,422,000 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,405 1,425 1,375 1,425 20 101,386,300 141,892,415,500 12,173 475.000 1,425 T/J 12,042,100 1,420 B 5,200 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,750 2,780 2,720 2,760 10 50,493,100 139,047,246,000 7,587 2,400.000 2,770 J 777,200 2,760 T/B 1,983,800 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,635 1,635 1,600 1,610 -25 14,099,000 22,783,915,000 3,210 302.632 1,615 J 340,100 1,610 T/B 49,800 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 580 585 565 565 -15 21,979,300 12,540,398,500 3,449 2,178.187 570 J 1,001,000 565 T/B 7,117,200 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,825 1,845 1,750 1,750 -75 9,339,100 16,522,277,500 2,721 791.665 1,780 J 8,000 1,750 T/B 2,221,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 11,375 11,800 11,225 11,800 425 7,079,500 82,492,957,500 6,549 4,106.062 11,800 T/J 222,000 11,675 B 1,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 13,050 13,025 12,400 12,500 -550 6,739,200 85,263,632,500 5,719 772.853 12,525 J 8,300 12,500 T/B 31,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,450 3,440 3,380 3,440 -10 140,000,000 479,112,004,000 12,036 1,807.815 3,440 T/J 3,003,100 3,430 B 200 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 10,925 11,000 10,825 11,000 75 1,687,000 18,430,262,500 1,184 2,543.853 11,000 T/J 187,400 10,925 B 800 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 21,700 21,875 21,425 21,875 175 8,500,000 185,245,597,500 4,793 26,041.667 21,900 J 26,500 21,875 T/B 3,200 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,600 6,750 6,525 6,750 150 24,004,400 161,077,657,500 7,764 172,811.060 6,750 T/J 661,700 6,725 B 74,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,715 1,710 1,660 1,665 -50 31,422,000 52,700,098,000 5,994 427.962 1,670 J 77,900 1,665 T/B 704,100 Total 1,416,017,700 3,749,666,879,500 222,054 48,618,500 19,403,700 Jakarta, 19 March 2021 Trading Division