List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 23 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------------ 1,285 1,330 1,290 1,300 15 108,812,100 142,438,332,500 14,493 118.182 1,305 J 1,568,200 1,300 T/B 1,186,500 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,370 3,400 3,280 3,320 -50 14,539,300 48,688,956,000 3,809 2,646.030 3,320 T/J 39,800 3,310 B 102,300 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,260 2,310 2,220 2,270 10 141,239,100 318,881,781,000 22,664 1,496.670 2,280 J 645,200 2,270 T/B 3,971,000 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,010 1,015 985 985 -25 38,598,300 38,487,110,000 6,756 385.172 990 J 281,400 985 T/B 1,493,100 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,600 3,670 3,550 3,560 -40 5,341,800 19,247,140,000 2,936 365.128 3,580 J 7,200 3,550 B 41,200 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,850 6,900 6,775 6,775 -75 4,511,500 30,665,852,500 3,420 30,855.764 6,800 J 6,800 6,775 T/B 93,200 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,160 2,180 2,150 2,150 -10 8,768,900 18,942,015,000 3,270 109.114 2,160 J 335,000 2,150 T/B 1,169,700 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,825 9,275 9,100 9,200 375 30,860,800 283,663,952,500 15,950 341.057 9,225 J 441,100 9,200 T/B 227,700 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,520 4,560 4,460 4,500 -20 25,548,500 114,920,631,000 7,392 1,836.735 4,500 T/J 808,700 4,490 B 326,800 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,350 6,750 6,525 6,675 325 30,644,300 203,999,040,000 10,615 1,142.608 6,700 J 396,800 6,675 T/B 168,100 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 12,475 12,575 11,950 12,000 -475 9,257,100 111,687,715,000 6,476 618.343 12,000 T/J 228,100 11,975 B 165,400 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,600 13,600 13,175 13,275 -325 2,130,900 28,423,207,500 2,903 531.000 13,275 T/J 12,200 13,200 B 14,000 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 2,000 2,000 1,875 1,880 -120 27,181,300 51,970,446,500 8,441 513.942 1,880 T/J 635,700 1,875 B 72,800 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,040 3,060 2,970 2,970 -70 4,016,100 12,037,580,000 2,610 2,970.000 2,980 J 96,000 2,970 T/B 55,700 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,600 1,600 1,555 1,575 -25 37,466,600 59,156,753,000 4,597 15,361.358 1,575 T/J 294,100 1,570 B 11,000 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,370 2,420 2,310 2,340 -30 54,721,800 130,125,845,000 6,195 610.182 2,350 J 55,700 2,340 T/B 246,700 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,940 2,970 2,780 2,830 -110 22,416,500 63,615,588,000 4,247 166.619 2,830 T/J 248,100 2,820 B 500 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,055 1,075 1,030 1,035 -20 33,963,200 35,786,342,500 3,463 115.000 1,040 J 26,500 1,035 T/B 151,300 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,400 1,410 1,375 1,380 -20 45,027,500 62,441,731,000 8,195 460.000 1,380 T/J 1,019,100 1,375 B 3,385,600 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,770 2,840 2,770 2,800 30 39,694,200 111,367,194,000 9,835 2,434.783 2,810 J 529,400 2,800 T/B 2,044,300 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,585 1,600 1,505 1,525 -60 31,470,900 48,536,187,500 6,064 286.654 1,530 J 35,100 1,525 T/B 625,700 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 560 575 555 555 -5 26,152,000 14,623,641,000 3,789 2,139.635 555 T/J 5,671,600 550 B 6,802,000 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,790 1,795 1,760 1,785 -5 3,509,400 6,265,595,000 1,019 807.499 1,785 T/J 88,200 1,780 B 60,200 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 11,600 11,625 11,275 11,375 -225 4,593,800 52,263,820,000 5,457 3,958.174 11,400 J 6,000 11,375 T/B 142,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 12,750 12,800 12,200 12,375 -375 4,890,100 60,508,920,000 5,057 765.125 12,375 T/J 58,700 12,350 B 13,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,380 3,420 3,350 3,360 -20 55,323,200 186,572,251,000 9,031 1,765.772 3,360 T/J 807,200 3,350 B 3,304,800 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 11,000 11,075 10,800 10,900 -100 3,429,500 37,613,667,500 1,181 2,520.727 10,900 T/J 2,642,800 10,825 B 100 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 21,625 21,900 21,450 21,450 -175 2,595,800 56,108,842,500 3,841 25,535.714 21,475 J 600 21,450 T/B 34,800 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,700 6,800 6,675 6,750 50 8,836,500 59,698,452,500 6,323 172,811.060 6,750 T/J 268,400 6,725 B 62,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,655 1,670 1,610 1,615 -40 22,494,100 36,757,696,000 5,712 415.111 1,620 J 60,800 1,615 T/B 2,053,000 Total 848,035,100 2,445,496,286,000 195,741 17,314,500 28,026,600 Jakarta, 23 March 2021 Trading Division