List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 24 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 1,280 1,220 1,225 -75 139,175,600 173,567,058,500 17,266 111.364 1,230 J 548,200 1,225 T/B 530,300 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,320 3,290 3,210 3,230 -90 13,328,600 43,386,712,000 3,156 2,574.300 3,230 T/J 14,600 3,220 B 93,000 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,270 2,250 2,170 2,170 -100 156,928,900 345,849,082,000 31,464 1,430.738 2,180 J 778,200 2,170 T/B 2,579,500 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 985 1,000 970 1,000 15 28,302,100 27,917,865,000 3,822 391.037 1,000 T/J 310,900 990 B 46,500 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,560 3,850 3,570 3,660 100 7,738,900 28,544,855,000 4,309 375.385 3,670 J 300 3,660 T/B 84,100 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,775 6,875 6,650 6,775 0 6,966,500 47,307,072,500 3,255 30,855.764 6,800 J 1,000 6,775 T/B 139,800 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,150 2,170 2,050 2,080 -70 37,687,100 79,159,909,000 8,978 105.562 2,090 J 368,800 2,080 T/B 219,000 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 9,200 9,275 9,050 9,250 50 12,586,500 115,413,367,500 8,910 342.910 9,250 T/J 190,300 9,225 B 57,000 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,500 4,460 4,280 4,300 -200 36,680,000 159,853,860,000 11,684 1,755.102 4,310 J 95,200 4,300 T/B 220,900 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,675 6,725 6,575 6,725 50 14,817,700 98,728,365,000 6,267 1,151.167 6,725 T/J 32,700 6,700 B 53,000 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 12,000 12,075 11,450 11,500 -500 12,834,100 148,980,990,000 6,756 592.579 11,550 J 19,000 11,500 T/B 4,500 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,275 13,250 12,975 13,000 -275 1,745,400 22,807,900,000 2,233 520.000 13,050 J 2,000 13,000 T/B 1,000 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,880 1,910 1,810 1,865 -15 17,932,100 33,262,186,000 4,166 509.841 1,870 J 76,800 1,865 T/B 1,250,600 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 2,970 2,970 2,820 2,820 -150 5,350,900 15,347,435,000 3,356 2,820.000 2,820 T/J 3,300 2,810 B 104,200 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,575 1,570 1,520 1,525 -50 34,585,300 53,145,777,500 5,336 14,873.696 1,525 T/J 1,330,600 1,520 B 610,800 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,340 2,320 2,240 2,260 -80 48,327,100 110,263,064,000 5,977 589.321 2,270 J 226,400 2,260 T/B 66,400 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,830 2,840 2,760 2,780 -50 16,427,800 45,998,770,000 2,387 163.675 2,790 J 21,100 2,780 T/B 1,100 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,035 1,050 1,015 1,025 -10 31,351,200 32,185,368,500 3,723 113.889 1,025 T/J 2,891,100 1,020 B 153,300 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,380 1,380 1,355 1,360 -20 44,223,800 60,319,052,500 8,663 453.333 1,365 J 736,900 1,360 T/B 219,800 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,800 2,780 2,730 2,740 -60 28,610,400 78,673,219,000 8,401 2,382.609 2,740 T/J 315,000 2,730 B 1,419,100 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,525 1,570 1,500 1,510 -15 33,804,600 51,519,147,000 6,826 283.835 1,515 J 138,500 1,510 T/B 309,500 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 555 555 540 545 -10 42,013,500 22,927,372,000 4,654 2,101.083 545 T/J 10,187,000 540 B 7,878,500 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,785 1,795 1,695 1,710 -75 7,177,300 12,483,793,000 2,755 773.570 1,730 J 3,000 1,710 T/B 451,100 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 11,375 11,625 11,075 11,525 150 4,828,900 55,407,922,500 2,946 4,010.370 11,525 T/J 516,600 11,500 B 7,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 12,375 12,375 11,550 11,625 -750 9,799,600 115,367,367,500 8,221 718.754 11,650 J 2,100 11,625 T/B 5,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,360 3,390 3,320 3,370 10 67,173,200 226,384,608,000 8,049 1,771.028 3,380 J 1,229,600 3,370 T/B 303,700 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 10,900 10,825 10,500 10,525 -375 3,569,500 37,925,280,000 1,012 2,434.004 10,525 T/J 126,600 10,500 B 182,100 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 21,450 21,475 21,100 21,100 -350 2,062,200 43,698,152,500 3,460 25,119.048 21,125 J 500 21,100 T/B 497,100 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,750 6,750 6,550 6,575 -175 11,037,200 72,868,480,000 6,642 168,330.773 6,600 J 15,900 6,575 T/B 283,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,615 1,660 1,585 1,590 -25 28,534,900 46,021,210,500 6,181 408.685 1,595 J 7,739,500 1,590 T/B 622,500 Total 905,600,900 2,405,315,242,000 200,855 27,921,700 18,394,300 Jakarta, 24 March 2021 Trading Division