List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 25 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------------ 1,225 1,245 1,190 1,205 -20 119,051,300 144,068,014,500 12,140 109.545 1,210 J 1,044,000 1,205 T/B 1,298,600 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,230 3,360 3,210 3,260 30 17,556,600 57,713,657,000 5,205 2,598.210 3,270 J 99,200 3,260 T/B 1,300 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,170 2,230 2,100 2,180 10 191,883,200 416,001,389,000 28,773 1,437.331 2,190 J 1,501,400 2,180 T/B 5,123,600 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,000 1,010 950 970 -30 35,417,500 34,500,122,500 4,091 379.306 970 T/J 120,000 965 B 24,200 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,660 3,680 3,550 3,550 -110 2,710,400 9,718,098,000 1,984 364.103 3,570 J 900 3,550 T/B 180,600 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,775 6,925 6,725 6,850 75 8,103,200 55,448,715,000 4,394 31,197.340 6,850 T/J 345,000 6,825 B 18,900 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,080 2,100 2,010 2,090 10 25,301,000 51,994,900,000 6,789 106.069 2,090 T/J 345,000 2,080 B 5,500 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 9,250 9,225 8,875 8,950 -300 11,930,600 106,915,105,000 7,353 331.789 8,975 J 109,500 8,950 T/B 1,018,200 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,300 4,430 4,270 4,360 60 24,187,900 104,803,611,000 9,019 1,779.592 4,370 J 86,800 4,360 T/B 88,600 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,725 6,750 6,500 6,625 -100 15,252,100 100,319,910,000 6,243 1,134.049 6,625 T/J 67,300 6,600 B 63,600 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 11,500 11,925 11,200 11,675 175 8,585,600 99,154,695,000 5,912 601.596 11,700 J 55,100 11,675 T/B 25,700 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,000 13,275 12,825 13,175 175 2,542,000 33,261,032,500 2,549 527.000 13,175 T/J 215,300 13,150 B 1,200 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,865 1,925 1,810 1,875 10 21,072,100 39,402,231,000 5,550 512.575 1,880 J 69,600 1,875 T/B 129,400 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 2,820 2,910 2,740 2,760 -60 4,108,700 11,568,812,000 2,530 2,760.000 2,770 J 37,700 2,760 T/B 91,400 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,525 1,595 1,520 1,590 65 36,607,700 57,291,297,000 4,925 15,507.656 1,590 T/J 2,731,800 1,585 B 73,900 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,260 2,290 2,230 2,270 10 52,827,700 119,151,209,000 5,094 591.929 2,280 J 1,084,900 2,270 T/B 1,218,900 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,780 2,800 2,720 2,770 -10 16,127,500 44,615,830,000 2,901 163.087 2,780 J 85,700 2,770 T/B 2,400 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,025 1,035 1,010 1,015 -10 20,990,900 21,373,049,000 4,403 112.778 1,020 J 64,600 1,015 T/B 177,400 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,360 1,370 1,310 1,325 -35 69,729,600 93,138,580,000 12,543 441.667 1,330 J 379,000 1,325 T/B 1,040,900 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,740 2,750 2,660 2,690 -50 32,469,400 87,270,896,000 14,629 2,339.130 2,700 J 469,900 2,690 T/B 337,700 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,510 1,520 1,450 1,480 -30 36,746,100 54,324,164,000 6,407 278.195 1,485 J 120,700 1,480 T/B 37,400 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 545 555 525 540 -5 45,264,100 24,300,533,500 5,426 2,081.807 540 T/J 236,000 535 B 788,000 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,710 1,745 1,620 1,650 -60 11,599,900 19,324,138,500 4,006 746.427 1,660 J 25,000 1,650 T/B 60,100 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 11,525 11,650 10,925 11,275 -250 2,994,800 33,398,870,000 3,360 3,923.377 11,275 T/J 9,500 11,250 B 2,400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 11,625 12,125 11,300 11,925 300 5,594,800 65,864,472,500 5,481 737.302 11,950 J 3,000 11,925 T/B 75,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,370 3,430 3,380 3,410 40 107,607,200 366,148,764,000 11,126 1,792.049 3,410 T/J 3,707,200 3,400 B 461,000 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 10,525 10,725 10,450 10,725 200 1,273,800 13,568,595,000 911 2,480.256 10,725 T/J 27,800 10,700 B 48,300 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 21,100 21,625 21,025 21,350 250 3,328,200 70,744,105,000 5,547 25,416.667 21,400 J 6,100 21,350 T/B 44,200 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,575 6,650 6,500 6,650 75 10,704,500 70,497,505,000 5,983 170,250.896 6,675 J 78,100 6,650 T/B 3,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,590 1,625 1,560 1,590 0 30,946,900 49,437,306,500 5,787 408.685 1,595 J 254,900 1,590 T/B 489,800 Total 972,515,300 2,455,319,607,500 201,061 13,381,000 12,932,300 Jakarta, 25 March 2021 Trading Division