List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 01 April 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------------ 1,175 1,200 1,170 1,180 5 51,622,400 60,935,995,500 8,527 107.273 1,185 J 484,900 1,180 T/B 1,403,400 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,220 3,300 3,190 3,210 -10 11,556,800 37,193,305,000 2,335 2,558.360 3,210 T/J 12,500 3,200 B 261,300 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,250 2,300 2,200 2,240 -10 160,897,600 360,654,158,000 22,560 1,476.891 2,250 J 5,190,200 2,240 T/B 3,570,800 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 960 970 940 945 -15 36,589,300 34,842,300,500 4,900 369.530 950 J 108,400 945 T/B 3,019,500 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,480 3,550 3,450 3,510 30 3,057,800 10,714,245,000 2,112 360.000 3,510 T/J 82,100 3,500 B 15,200 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 7,000 7,050 6,875 6,975 -25 7,647,100 53,485,127,500 4,562 31,766.635 7,000 J 30,300 6,975 T/B 53,700 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,090 2,110 2,060 2,090 0 9,835,300 20,507,796,000 3,125 106.069 2,090 T/J 798,500 2,080 B 11,000 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 9,200 9,150 8,925 8,950 -250 8,292,600 74,406,750,000 4,978 331.789 8,975 J 1,000 8,950 T/B 411,000 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,380 4,500 4,380 4,480 100 14,830,000 66,052,877,000 5,048 1,828.571 4,490 J 140,200 4,480 T/B 169,900 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,600 6,750 6,525 6,725 125 10,400,800 69,212,712,500 4,401 1,151.167 6,725 T/J 299,700 6,700 B 19,100 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 10,450 10,775 10,350 10,625 175 5,054,000 53,507,815,000 4,256 547.491 10,625 T/J 102,000 10,600 B 27,300 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,225 12,875 12,075 12,500 275 2,645,100 32,749,855,000 3,409 500.000 12,500 T/J 127,300 12,475 B 400 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 1,920 2,060 1,920 2,040 120 44,233,800 88,982,225,000 8,865 557.682 2,050 J 716,500 2,040 T/B 825,800 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 2,560 2,630 2,500 2,630 70 3,132,100 8,005,639,000 1,762 2,630.000 2,640 J 30,100 2,630 T/B 87,000 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,570 1,570 1,540 1,550 -20 17,604,600 27,268,948,000 3,594 15,117.527 1,555 J 128,900 1,550 T/B 6,070,300 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,150 2,250 2,140 2,240 90 68,117,500 150,027,525,000 7,652 584.106 2,250 J 393,200 2,240 T/B 1,996,300 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,630 2,660 2,560 2,600 -30 25,759,300 66,653,687,000 4,052 153.078 2,600 T/J 13,300 2,590 B 18,100 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 955 975 920 940 -15 73,357,000 69,007,589,500 7,493 104.444 945 J 91,900 940 T/B 729,500 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,315 1,330 1,300 1,315 0 30,487,300 40,059,098,000 5,264 438.333 1,320 J 507,700 1,315 T/B 507,600 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,620 2,670 2,620 2,650 30 17,046,300 45,097,744,000 5,045 2,304.348 2,660 J 236,100 2,650 T/B 1,614,000 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,370 1,400 1,355 1,375 5 23,772,200 32,620,426,500 3,481 258.459 1,380 J 222,300 1,375 T/B 485,800 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 540 550 530 540 0 35,030,200 18,797,889,500 3,363 2,081.807 540 T/J 3,021,300 535 B 2,381,800 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,700 1,725 1,630 1,700 0 10,382,600 17,270,889,500 3,062 769.046 1,700 T/J 156,500 1,695 B 32,800 24 SMGR Semen Indonesia (Persero) Tbk. CDMO1XNKR00000B121------------ 10,425 10,500 10,275 10,425 0 4,423,500 46,069,630,000 2,927 3,627.601 10,425 T/J 41,500 10,400 B 31,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 10,425 10,850 10,425 10,825 400 5,003,300 53,648,852,500 4,183 669.291 10,850 J 50,800 10,825 T/B 113,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,420 3,440 3,380 3,390 -30 73,332,000 249,347,239,000 10,831 1,781.538 3,400 J 6,278,900 3,390 T/B 872,000 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 11,125 11,225 11,000 11,125 0 1,990,700 22,112,547,500 1,108 2,572.760 11,125 T/J 11,300 11,100 B 57,500 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,125 22,250 21,850 22,175 50 4,277,300 94,543,972,500 6,852 26,398.810 22,175 T/J 1,000 22,150 B 700 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,575 6,700 6,525 6,625 50 9,105,000 60,011,372,500 4,930 169,610.855 6,625 T/J 76,000 6,600 B 31,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,535 1,570 1,505 1,535 0 21,858,000 33,520,405,000 3,741 394.548 1,540 J 28,800 1,535 T/B 353,800 Total 791,341,500 1,997,308,617,000 158,418 19,383,200 25,171,900 Jakarta, 01 April 2021 Trading Division