List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 30 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 1,205 1,170 1,175 -30 93,116,600 109,999,514,000 12,275 106.818 1,180 J 1,114,000 1,175 T/B 3,296,100 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,270 3,300 3,170 3,190 -80 21,768,100 69,908,340,000 5,306 2,542.420 3,200 J 30,200 3,190 T/B 316,600 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,260 2,320 2,160 2,210 -50 282,270,900 629,273,220,000 45,260 1,457.111 2,220 J 771,700 2,210 T/B 12,276,600 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,005 1,005 950 990 -15 52,270,800 51,014,872,500 6,661 387.127 990 T/J 648,200 985 B 334,900 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,620 3,670 3,580 3,620 0 2,050,300 7,422,259,000 1,368 371.282 3,630 J 75,100 3,620 T/B 141,400 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 7,175 7,375 6,975 7,250 75 12,779,500 91,972,940,000 5,236 33,019.083 7,250 T/J 221,900 7,225 B 14,800 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,090 2,110 2,040 2,050 -40 18,449,300 38,280,754,000 7,443 104.039 2,060 J 111,900 2,050 T/B 1,197,300 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 9,225 9,225 9,025 9,075 -150 6,974,500 63,448,840,000 4,663 336.423 9,100 J 13,900 9,075 T/B 135,100 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,540 4,600 4,480 4,500 -40 17,162,200 77,616,318,000 5,859 1,836.735 4,510 J 134,100 4,500 T/B 297,200 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,800 6,825 6,625 6,700 -100 8,013,900 53,709,320,000 4,140 1,146.887 6,700 T/J 451,300 6,675 B 19,600 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 11,575 11,825 10,775 11,000 -575 12,449,300 137,413,275,000 8,800 566.815 11,025 J 3,400 11,000 T/B 1,405,100 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,000 12,950 12,525 12,600 -400 3,275,300 41,437,007,500 3,029 504.000 12,600 T/J 324,500 12,575 B 27,500 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,980 2,040 1,940 2,010 30 32,685,500 64,988,761,500 7,567 549.481 2,010 T/J 307,700 2,000 B 168,000 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 2,790 2,790 2,700 2,710 -80 2,252,600 6,136,808,000 1,739 2,710.000 2,710 T/J 122,300 2,700 B 352,300 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,540 1,570 1,530 1,540 0 23,063,900 35,658,722,000 3,765 15,019.994 1,545 J 131,800 1,540 T/B 44,800 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,300 2,320 2,170 2,200 -100 51,233,100 115,161,346,000 6,104 573.676 2,200 T/J 1,030,300 2,190 B 173,800 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,720 2,740 2,620 2,650 -70 32,675,600 87,721,938,000 4,737 156.022 2,660 J 5,000 2,650 T/B 72,200 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,020 1,030 975 985 -35 54,117,900 53,799,858,500 8,844 109.444 985 T/J 488,700 980 B 1,086,100 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,375 1,385 1,325 1,325 -50 50,768,300 68,242,192,500 9,676 441.667 1,330 J 204,100 1,325 T/B 586,800 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,680 2,690 2,620 2,630 -50 29,091,500 77,027,883,000 13,840 2,286.957 2,640 J 94,000 2,630 T/B 1,331,900 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,475 1,475 1,375 1,375 -100 74,818,600 104,037,279,000 9,603 258.459 1,375 T/J 3,361,400 0 B 0 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 550 550 540 545 -5 29,556,000 16,074,850,000 3,058 2,101.083 550 J 2,517,600 545 T/B 26,400 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,800 1,810 1,700 1,740 -60 4,377,200 7,594,484,000 2,056 787.142 1,740 T/J 165,100 1,715 B 50,100 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 11,150 11,225 10,800 10,875 -275 2,285,400 25,029,162,500 2,647 3,784.188 10,900 J 15,000 10,875 T/B 22,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 11,925 12,075 11,100 11,175 -750 9,977,300 112,202,327,500 5,904 690.931 11,200 J 2,000 11,175 T/B 506,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,410 3,430 3,360 3,380 -30 66,491,800 224,654,784,000 10,813 1,776.283 3,390 J 152,800 3,380 T/B 750,300 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 10,975 11,300 11,000 11,275 300 3,777,600 42,380,690,000 1,666 2,607.449 11,300 J 157,600 11,275 T/B 300 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 21,800 21,950 21,475 21,500 -300 1,654,900 35,725,212,500 3,916 25,595.238 21,525 J 100 21,500 T/B 10,100 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,725 6,725 6,525 6,550 -175 14,708,700 96,761,135,000 5,932 167,690.732 6,575 J 33,800 6,550 T/B 43,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,580 1,585 1,505 1,540 -40 32,911,300 50,554,151,500 6,699 395.833 1,540 T/J 196,100 1,535 B 51,900 Total 1,047,027,900 2,595,248,245,500 218,606 12,885,600 24,739,900 Jakarta, 30 March 2021 Trading Division