List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 06 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------------ 1,185 1,210 1,180 1,210 25 48,401,800 57,944,747,000 5,812 110.000 1,215 J 1,286,600 1,210 T/B 1,795,200 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,220 3,250 3,200 3,240 20 7,690,800 24,729,904,000 1,671 2,582.270 3,250 J 168,700 3,240 T/B 73,700 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,200 2,340 2,210 2,330 130 323,980,600 745,308,640,000 41,843 1,536.230 2,330 T/J 4,379,100 2,320 B 1,168,200 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 960 995 955 985 25 38,461,400 37,551,709,500 4,310 385.172 985 T/J 359,400 980 B 42,000 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,480 3,500 3,430 3,470 -10 1,800,700 6,252,393,000 1,750 355.897 3,470 T/J 104,400 3,460 B 56,800 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 7,100 7,175 7,000 7,050 -50 3,513,200 24,785,667,500 2,215 32,108.212 7,050 T/J 480,600 7,025 B 31,400 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,070 2,170 2,070 2,160 90 20,579,200 43,871,283,000 4,579 109.622 2,170 J 884,200 2,160 T/B 1,552,200 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,925 8,950 8,800 8,825 -100 4,493,200 39,762,637,500 4,090 327.155 8,850 J 99,200 8,825 T/B 285,200 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,430 4,680 4,460 4,660 230 32,268,500 148,593,878,000 9,304 1,902.041 4,670 J 115,500 4,660 T/B 172,500 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,650 6,775 6,625 6,750 100 7,035,000 47,334,285,000 3,310 1,155.446 6,750 T/J 536,000 6,725 B 140,900 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 10,475 10,675 10,350 10,650 175 5,104,500 53,957,165,000 3,419 548.780 10,675 J 18,300 10,650 T/B 94,700 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,225 12,350 12,075 12,175 -50 1,663,000 20,289,222,500 2,359 487.000 12,200 J 600 12,175 T/B 10,200 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 2,060 2,080 1,980 2,010 -50 24,974,400 50,388,252,000 5,654 549.481 2,020 J 125,400 2,010 T/B 413,600 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 2,610 2,620 2,530 2,570 -40 1,630,100 4,159,827,000 1,156 2,570.000 2,580 J 33,200 2,570 T/B 99,600 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,550 1,565 1,545 1,555 5 23,411,100 36,358,567,000 2,741 15,166.293 1,560 J 194,600 1,555 T/B 19,400 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,250 2,360 2,220 2,310 60 86,483,000 199,392,617,000 6,837 602.359 2,310 T/J 12,200 2,300 B 555,700 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,610 2,640 2,510 2,550 -60 23,647,800 61,089,026,000 2,899 150.134 2,560 J 65,700 2,550 T/B 87,300 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 935 950 930 940 5 16,833,500 15,806,660,000 2,141 104.444 940 T/J 918,700 935 B 700,900 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,280 1,295 1,270 1,295 15 25,688,200 33,100,803,500 5,498 431.667 1,300 J 1,404,200 1,295 T/B 551,400 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,540 2,540 2,440 2,520 -20 48,211,800 120,353,191,000 12,737 2,191.304 2,530 J 567,100 2,520 T/B 1,763,500 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,280 1,340 1,200 1,335 55 63,366,700 81,003,221,000 8,538 250.940 1,340 J 262,200 1,335 T/B 896,300 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 535 550 525 545 10 33,794,500 18,186,755,500 2,698 2,101.083 550 J 2,331,100 545 T/B 289,500 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,725 1,740 1,660 1,720 -5 7,153,000 12,144,063,000 1,718 778.094 1,720 T/J 10,200 1,715 B 13,200 24 SMGR Semen Indonesia (Persero) Tbk. CDMO1XNKR00000B121------------ 10,300 10,400 10,200 10,375 75 4,374,200 45,190,630,000 3,622 3,610.203 10,400 J 20,300 10,375 T/B 200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 10,750 11,275 10,525 11,250 500 4,136,100 45,801,862,500 3,750 695.568 11,250 T/J 7,000 11,225 B 15,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,380 3,410 3,370 3,370 -10 40,566,400 137,060,492,000 9,229 1,771.028 3,380 J 219,400 3,370 T/B 4,670,800 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 11,000 11,100 10,975 11,050 50 1,157,900 12,795,047,500 569 2,555.416 11,050 T/J 8,300 11,025 B 10,300 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,200 22,400 22,175 22,325 125 1,365,700 30,457,507,500 1,841 26,577.381 22,350 J 27,200 22,325 T/B 38,600 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,475 6,525 6,450 6,475 0 5,009,900 32,420,165,000 5,341 165,770.609 6,500 J 110,400 6,475 T/B 153,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,430 1,480 1,345 1,475 45 85,323,900 121,644,312,000 10,302 379.126 1,480 J 673,900 1,475 T/B 283,400 Total 992,120,100 2,307,734,531,500 171,933 15,423,700 15,985,000 Jakarta, 06 April 2021 Trading Division