List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 05 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------------ 1,180 1,205 1,180 1,185 5 45,262,300 53,848,250,000 7,048 107.727 1,185 T/J 1,605,400 1,180 B 3,979,500 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,210 3,250 3,170 3,220 10 7,639,700 24,521,630,000 1,846 2,566.330 3,230 J 52,900 3,220 T/B 259,300 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,240 2,280 2,190 2,200 -40 107,349,400 239,469,876,000 18,619 1,450.518 2,210 J 352,500 2,200 T/B 440,300 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 945 970 945 960 15 32,364,400 30,919,250,000 3,869 375.396 960 T/J 313,100 955 B 29,600 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,510 3,530 3,460 3,480 -30 1,334,100 4,651,205,000 2,110 356.923 3,500 J 3,300 3,480 T/B 255,800 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,975 7,200 7,000 7,100 125 7,451,700 53,115,462,500 3,227 32,335.929 7,125 J 2,200 7,100 T/B 724,100 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,090 2,120 2,070 2,070 -20 7,686,500 16,070,941,000 2,432 105.054 2,080 J 277,800 2,070 T/B 479,900 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,950 9,050 8,925 8,925 -25 1,842,800 16,494,652,500 2,427 330.862 8,950 J 19,500 8,925 T/B 3,800 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,480 4,550 4,390 4,430 -50 12,044,500 53,808,076,000 4,135 1,808.163 4,430 T/J 353,200 4,420 B 49,400 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,725 6,800 6,650 6,650 -75 8,378,100 56,175,560,000 3,930 1,138.328 6,675 J 41,600 6,650 T/B 290,600 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 10,625 10,775 10,425 10,475 -150 2,936,300 30,995,710,000 2,235 539.762 10,475 T/J 40,500 10,450 B 71,600 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,500 12,500 12,200 12,225 -275 886,400 10,913,652,500 1,509 489.000 12,250 J 600 12,225 T/B 54,700 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 2,040 2,080 2,020 2,060 20 20,600,700 42,324,937,000 5,381 563.149 2,070 J 433,300 2,060 T/B 1,789,900 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 2,630 2,740 2,530 2,610 -20 3,876,600 10,206,056,000 2,049 2,610.000 2,620 J 10,300 2,610 T/B 2,700 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,550 1,580 1,550 1,550 0 14,155,000 22,066,733,000 3,207 15,117.527 1,555 J 55,200 1,550 T/B 533,100 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,240 2,320 2,230 2,250 10 45,347,000 103,075,500,000 4,662 586.714 2,260 J 15,400 2,250 T/B 322,800 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,600 2,630 2,580 2,610 10 19,980,500 52,070,451,000 2,107 153.667 2,610 T/J 1,074,200 2,600 B 1,800 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 940 960 930 935 -5 34,495,800 32,434,011,000 4,645 103.889 940 J 92,900 935 T/B 123,400 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,315 1,335 1,270 1,280 -35 61,313,000 79,525,644,000 8,779 426.667 1,280 T/J 645,800 1,275 B 841,700 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,650 2,720 2,520 2,540 -110 72,616,600 188,196,184,000 18,623 2,208.696 2,550 J 593,100 2,540 T/B 379,800 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,375 1,385 1,280 1,280 -95 40,630,700 52,831,224,000 6,223 240.602 1,280 T/J 11,507,500 0 B 0 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 540 545 530 535 -5 18,633,100 9,984,247,500 2,159 2,062.531 540 J 3,293,100 535 T/B 187,900 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,700 1,725 1,685 1,725 25 6,976,400 11,908,934,500 2,218 780.356 1,725 T/J 499,900 1,720 B 42,900 24 SMGR Semen Indonesia (Persero) Tbk. CDMO1XNKR00000B121------------ 10,425 10,600 10,275 10,300 -125 1,976,200 20,467,450,000 2,043 3,584.105 10,325 J 100 10,300 T/B 145,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 10,825 11,100 10,625 10,750 -75 1,782,900 19,282,830,000 2,035 664.654 10,775 J 11,800 10,750 T/B 11,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,390 3,430 3,370 3,380 -10 36,029,200 122,225,178,000 7,017 1,776.283 3,390 J 30,600 3,380 T/B 232,700 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 11,125 11,175 10,975 11,000 -125 1,365,800 15,128,197,500 763 2,543.853 11,000 T/J 3,200 10,975 B 48,000 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,175 22,450 21,925 22,200 25 2,336,400 51,987,257,500 3,258 26,428.571 22,200 T/J 61,700 22,175 B 1,900 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,625 6,625 6,475 6,475 -150 5,799,200 37,766,415,000 5,197 165,770.609 6,500 J 193,800 6,475 T/B 374,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,535 1,545 1,430 1,430 -105 42,677,900 62,039,800,000 7,376 367.559 1,430 T/J 10,356,200 0 B 0 Total 665,769,200 1,524,505,315,500 141,129 31,940,700 11,678,500 Jakarta, 05 April 2021 Trading Division