List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 26 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------------ 1,205 1,225 1,200 1,220 15 58,260,700 70,747,140,500 8,139 110.909 1,225 J 762,700 1,220 T/B 5,565,800 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,260 3,380 3,290 3,380 120 17,360,900 58,272,630,000 4,569 2,693.850 3,390 J 205,700 3,380 T/B 304,800 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,180 2,440 2,200 2,430 250 652,293,400 1,537,300,728,000 93,037 1,602.163 2,430 T/J 5,240,600 2,420 B 3,021,200 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 970 980 940 945 -25 53,344,100 50,886,767,000 5,886 369.530 950 J 2,789,500 945 T/B 485,200 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,550 3,720 3,590 3,680 130 5,371,200 19,711,927,000 2,462 377.436 3,680 T/J 43,200 3,670 B 15,200 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,850 6,925 6,800 6,875 25 7,849,100 54,044,950,000 2,624 31,311.199 6,875 T/J 599,800 6,825 B 31,500 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,090 2,120 2,070 2,100 10 13,398,300 28,054,494,000 3,329 106.577 2,110 J 215,100 2,100 T/B 407,500 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,950 9,100 8,975 9,100 150 7,860,900 71,307,837,500 4,721 337.349 9,100 T/J 678,500 9,075 B 27,200 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,360 4,690 4,380 4,680 320 80,072,600 367,919,241,000 19,381 1,910.204 4,690 J 869,700 4,680 T/B 4,567,100 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,625 6,775 6,550 6,750 125 14,473,700 96,755,485,000 4,893 1,155.446 6,750 T/J 464,600 6,725 B 68,500 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 11,675 11,900 11,650 11,725 50 4,906,000 57,753,630,000 3,815 604.173 11,725 T/J 449,300 11,700 B 83,600 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,175 13,275 12,850 13,075 -100 2,067,200 26,925,682,500 2,538 523.000 13,075 T/J 52,000 13,050 B 32,100 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,875 1,910 1,875 1,905 30 18,368,600 34,825,754,000 4,718 520.776 1,905 T/J 49,400 1,900 B 72,200 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 2,760 2,900 2,720 2,890 130 3,847,500 10,917,837,000 2,192 2,890.000 2,900 J 153,000 2,890 T/B 46,000 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,590 1,590 1,560 1,580 -10 11,780,400 18,533,605,500 3,057 15,410.124 1,580 T/J 623,300 1,575 B 140,900 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,270 2,360 2,280 2,330 60 60,444,300 140,261,824,000 6,050 607.575 2,330 T/J 5,745,600 2,320 B 185,000 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,770 2,810 2,700 2,750 -20 20,998,400 57,414,951,000 5,654 161.909 2,750 T/J 363,600 2,740 B 51,900 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,015 1,045 1,005 1,040 25 33,178,600 34,152,088,000 3,597 115.556 1,045 J 916,700 1,040 T/B 4,063,500 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,325 1,370 1,325 1,360 35 45,416,100 61,425,237,000 8,718 453.333 1,365 J 365,700 1,360 T/B 1,361,800 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,690 2,720 2,660 2,700 10 23,697,000 63,846,878,000 9,673 2,347.826 2,710 J 452,400 2,700 T/B 606,600 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,480 1,510 1,460 1,495 15 21,196,600 31,558,404,500 3,295 281.015 1,500 J 182,200 1,495 T/B 59,800 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 540 570 535 565 25 54,246,300 30,223,229,000 3,875 2,178.187 570 J 2,860,300 565 T/B 1,976,100 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,650 1,730 1,650 1,725 75 8,846,400 15,049,835,500 2,470 780.356 1,730 J 108,400 1,725 T/B 148,200 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 11,275 11,300 11,000 11,075 -200 2,927,500 32,413,710,000 2,747 3,853.782 11,075 T/J 200 11,050 B 126,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 11,925 12,050 11,775 11,900 -25 2,198,700 26,226,240,000 2,040 735.756 11,925 J 14,600 11,900 T/B 15,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,410 3,500 3,390 3,490 80 106,810,400 368,620,014,000 16,678 1,834.091 3,490 T/J 5,662,700 3,480 B 156,300 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 10,725 10,925 10,725 10,900 175 1,536,200 16,704,547,500 795 2,520.727 10,900 T/J 126,800 10,875 B 2,000 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 21,350 21,975 21,375 21,900 550 4,497,600 98,252,520,000 7,282 26,071.429 21,900 T/J 1,800 21,875 B 1,100 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,650 6,700 6,600 6,600 -50 5,548,000 36,736,860,000 4,097 168,970.814 6,625 J 100 6,600 T/B 617,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,590 1,620 1,580 1,615 25 20,442,400 32,797,402,500 4,175 415.111 1,620 J 955,500 1,615 T/B 143,900 Total 1,363,239,100 3,549,641,450,000 246,507 30,953,000 24,383,700 Jakarta, 26 March 2021 Trading Division