List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 22 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------------ 1,300 1,340 1,280 1,285 -15 178,934,000 234,229,111,500 28,957 116.818 1,290 J 574,800 1,285 T/B 2,032,800 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,380 3,430 3,370 3,370 -10 12,298,700 41,870,235,000 3,091 2,685.880 3,380 J 96,900 3,370 T/B 37,300 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,250 2,340 2,250 2,260 10 125,924,600 287,833,526,000 22,599 1,490.077 2,270 J 1,647,600 2,260 T/B 2,022,500 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,025 1,030 1,005 1,010 -15 18,683,500 18,944,581,000 4,718 394.948 1,015 J 695,200 1,010 T/B 2,262,100 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,560 3,650 3,550 3,600 40 4,774,000 17,247,644,000 3,378 369.231 3,610 J 7,300 3,600 T/B 249,400 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,950 6,950 6,800 6,850 -100 5,560,500 38,125,927,500 3,989 31,197.340 6,850 T/J 788,600 6,825 B 1,000 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,210 2,230 2,150 2,160 -50 23,015,000 50,149,046,000 7,228 109.622 2,170 J 61,600 2,160 T/B 241,200 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,825 8,900 8,800 8,825 0 7,289,500 64,456,640,000 4,959 327.155 8,825 T/J 154,800 8,800 B 646,500 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,500 4,580 4,500 4,520 20 22,481,100 101,972,260,000 6,017 1,844.898 4,530 J 33,400 4,520 T/B 645,800 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,500 6,550 6,325 6,350 -150 12,601,900 80,451,425,000 5,981 1,086.975 6,350 T/J 803,900 6,325 B 429,900 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 12,475 12,625 12,225 12,475 0 3,724,700 46,373,035,000 4,521 642.819 12,475 T/J 63,400 12,450 B 700 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,800 13,800 13,425 13,600 -200 1,662,900 22,625,135,000 2,541 544.000 13,625 J 10,600 13,600 T/B 93,800 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,920 2,040 1,920 2,000 80 72,618,500 144,696,858,500 10,656 546.747 2,000 T/J 1,757,300 1,995 B 174,400 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,090 3,110 3,020 3,040 -50 2,731,700 8,330,999,000 1,977 3,040.000 3,050 J 46,800 3,040 T/B 45,300 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,605 1,635 1,590 1,600 -5 29,442,900 47,196,995,500 4,829 15,605.189 1,600 T/J 20,646,500 1,595 B 261,000 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,410 2,410 2,350 2,370 -40 40,505,100 96,819,963,000 5,544 618.005 2,380 J 13,400 2,370 T/B 611,200 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,890 3,010 2,890 2,940 50 26,802,800 79,108,151,000 4,672 173.096 2,950 J 33,400 2,940 T/B 41,200 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,040 1,065 1,040 1,055 15 26,909,300 28,337,435,000 3,050 117.222 1,055 T/J 1,377,200 1,050 B 461,900 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,425 1,425 1,390 1,400 -25 43,909,700 61,665,350,000 7,454 466.667 1,400 T/J 1,692,900 1,395 B 1,578,000 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,760 2,870 2,760 2,770 10 63,607,300 178,880,022,000 16,932 2,408.696 2,780 J 16,400 2,770 T/B 619,400 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,610 1,615 1,580 1,585 -25 12,197,000 19,417,200,000 3,379 297.932 1,585 T/J 3,083,700 1,580 B 1,400,300 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 565 575 555 560 -5 37,287,700 21,102,675,000 5,271 2,158.911 565 J 352,700 560 T/B 2,224,500 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,750 1,815 1,750 1,790 40 9,968,500 17,861,552,500 2,435 809.761 1,790 T/J 976,000 1,785 B 9,100 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 11,800 11,900 11,550 11,600 -200 5,372,100 62,388,837,500 5,130 4,036.467 11,625 J 113,200 11,600 T/B 301,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 12,500 12,950 12,400 12,750 250 3,817,900 48,482,265,000 4,669 788.310 12,775 J 26,700 12,750 T/B 64,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,440 3,440 3,380 3,380 -60 53,870,300 183,303,813,000 8,172 1,776.283 3,390 J 39,200 3,380 T/B 7,643,800 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 11,000 11,025 10,900 11,000 0 1,822,200 20,020,757,500 811 2,543.853 11,000 T/J 129,100 10,975 B 1,900 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 21,875 22,125 21,600 21,625 -250 3,335,300 72,594,285,000 4,909 25,744.048 21,675 J 1,800 21,625 T/B 104,000 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,750 6,775 6,675 6,700 -50 6,044,900 40,578,970,000 5,042 171,530.978 6,700 T/J 1,707,300 6,675 B 140,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,665 1,685 1,655 1,655 -10 11,493,100 19,144,384,500 3,209 425.392 1,660 J 47,900 1,655 T/B 1,425,300 Total 868,686,700 2,154,209,080,000 196,120 36,999,600 25,770,700 Jakarta, 22 March 2021 Trading Division