List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 29 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------------ 1,220 1,235 1,205 1,205 -15 51,416,200 62,619,444,500 8,116 109.545 1,210 J 104,700 1,205 T/B 2,604,100 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,380 3,420 3,270 3,270 -110 17,135,400 57,356,455,000 5,073 2,606.180 3,270 T/J 47,700 3,260 B 116,700 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,430 2,430 2,260 2,260 -170 454,909,500 1,057,293,329,000 68,968 1,490.077 2,270 J 694,100 2,260 T/B 90,322,800 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 945 1,020 945 1,005 60 98,727,800 98,834,180,000 11,321 392.993 1,005 T/J 4,351,300 1,000 B 318,200 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,680 3,710 3,600 3,620 -60 2,183,500 7,956,932,000 3,277 371.282 3,630 J 17,200 3,620 T/B 25,900 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,875 7,300 6,875 7,175 300 18,683,300 133,886,010,000 8,556 32,677.506 7,200 J 8,800 7,175 T/B 169,600 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,100 2,120 2,080 2,090 -10 12,245,400 25,747,289,000 3,702 106.069 2,100 J 632,000 2,090 T/B 100 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 9,100 9,225 9,050 9,225 125 5,927,500 54,243,407,500 5,132 341.983 9,225 T/J 625,900 9,200 B 1,600 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,680 4,720 4,510 4,540 -140 38,826,000 178,659,432,000 12,983 1,853.061 4,540 T/J 40,400 4,530 B 54,900 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,750 6,800 6,675 6,800 50 8,711,200 58,946,792,500 5,368 1,164.005 6,800 T/J 361,500 6,775 B 42,900 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 11,725 12,150 11,225 11,575 -150 8,379,500 97,748,510,000 7,749 596.443 11,575 T/J 127,500 11,550 B 94,100 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,075 13,275 12,950 13,000 -75 2,638,400 34,584,380,000 4,037 520.000 13,025 J 100 13,000 T/B 5,700 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,905 2,040 1,920 1,980 75 65,177,100 129,417,003,000 14,247 541.279 1,980 T/J 4,450,400 1,975 B 65,200 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 2,890 2,910 2,780 2,790 -100 2,338,900 6,579,989,000 1,958 2,790.000 2,800 J 21,800 2,790 T/B 15,600 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,580 1,585 1,530 1,540 -40 30,661,700 47,536,496,500 5,050 15,019.994 1,545 J 79,800 1,540 T/B 1,413,600 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,330 2,390 2,300 2,300 -30 35,536,200 82,982,714,000 7,750 599.752 2,310 J 1,000 2,300 T/B 900 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,750 2,780 2,670 2,720 -30 34,265,900 93,110,809,000 4,783 160.143 2,720 T/J 1,600,300 2,710 B 82,900 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,040 1,045 1,020 1,020 -20 19,656,200 20,205,097,000 4,034 113.333 1,025 J 13,900 1,020 T/B 22,100 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,360 1,405 1,360 1,375 15 58,579,800 81,169,131,000 9,748 458.333 1,375 T/J 1,387,000 1,370 B 1,259,500 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,700 2,720 2,680 2,680 -20 14,444,900 38,979,051,000 7,627 2,330.435 2,690 J 139,300 2,680 T/B 1,759,700 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,495 1,510 1,460 1,475 -20 14,523,100 21,479,127,000 3,654 277.256 1,475 T/J 279,400 1,470 B 375,800 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 565 570 550 550 -15 53,222,100 29,658,893,000 4,430 2,120.359 550 T/J 11,007,900 545 B 2,622,600 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,725 1,825 1,725 1,800 75 10,786,600 19,354,886,000 3,199 814.284 1,805 J 324,400 1,800 T/B 366,300 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 11,075 11,325 11,075 11,150 75 2,437,200 27,345,875,000 3,342 3,879.880 11,175 J 2,300 11,150 T/B 124,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 11,900 12,350 11,575 11,925 25 4,003,100 48,060,170,000 4,401 737.302 11,925 T/J 32,800 11,900 B 42,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,490 3,490 3,400 3,410 -80 72,214,100 248,505,307,000 13,854 1,792.049 3,420 J 114,700 3,410 T/B 366,700 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 10,900 11,025 10,900 10,975 75 2,526,400 27,768,452,500 894 2,538.071 10,975 T/J 24,400 10,950 B 500 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 21,900 22,300 21,750 21,800 -100 3,119,300 68,730,982,500 5,402 25,952.381 21,900 J 600 21,800 T/B 3,500 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,600 6,775 6,575 6,725 125 11,959,200 80,157,657,500 7,589 172,171.019 6,725 T/J 370,600 6,700 B 356,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,615 1,640 1,555 1,580 -35 26,414,700 42,235,157,500 6,091 406.114 1,585 J 22,800 1,580 T/B 147,400 Total 1,181,650,200 2,981,152,960,000 252,335 26,884,600 102,781,700 Jakarta, 29 March 2021 Trading Division