List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 07 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------------ 1,210 1,225 1,200 1,220 10 39,520,700 47,984,843,500 6,772 110.909 1,225 J 4,444,600 1,220 T/B 310,000 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,240 3,260 3,220 3,240 0 18,927,900 61,378,485,000 1,787 2,582.270 3,250 J 9,800 3,240 T/B 349,900 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,330 2,370 2,270 2,360 30 237,921,000 553,076,876,000 27,034 1,556.010 2,370 J 7,651,200 2,360 T/B 2,332,200 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 985 1,000 965 980 -5 34,722,900 34,178,770,500 4,012 383.217 980 T/J 438,400 975 B 181,000 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,470 3,500 3,360 3,400 -70 3,166,000 10,790,643,000 2,121 348.718 3,400 T/J 400 3,390 B 49,900 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 7,050 7,175 6,925 7,150 100 6,235,500 44,068,192,500 2,909 32,563.647 7,150 T/J 11,500 7,125 B 6,800 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,160 2,200 2,130 2,200 40 20,134,200 43,766,170,000 5,596 111.652 2,210 J 604,000 2,200 T/B 20,800 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,825 8,975 8,850 8,900 75 3,186,900 28,378,290,000 3,446 329.935 8,925 J 17,000 8,900 T/B 19,900 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,660 4,730 4,620 4,680 20 19,824,800 92,679,268,000 6,378 1,910.204 4,680 T/J 37,600 4,670 B 40,000 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,750 6,800 6,675 6,775 25 4,626,500 31,143,200,000 2,736 1,159.725 6,775 T/J 152,700 6,750 B 39,300 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 10,650 10,925 10,550 10,725 75 6,234,800 66,733,907,500 4,220 552.644 10,725 T/J 17,300 10,675 B 61,800 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,175 12,400 12,150 12,400 225 2,929,500 35,969,797,500 2,638 496.000 12,400 T/J 31,400 12,375 B 20,800 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 2,010 2,130 2,000 2,110 100 43,091,100 89,726,859,000 7,932 576.818 2,120 J 912,500 2,110 T/B 609,100 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 2,570 2,590 2,480 2,520 -50 2,295,300 5,775,698,000 1,755 2,520.000 2,530 J 51,400 2,520 T/B 6,200 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,555 1,560 1,545 1,550 -5 15,104,900 23,462,118,000 2,812 15,117.527 1,555 J 174,300 1,550 T/B 63,400 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,310 2,340 2,270 2,300 -10 39,879,700 91,855,822,000 4,523 599.752 2,300 T/J 1,469,000 2,290 B 119,400 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,550 2,620 2,540 2,570 20 23,630,500 60,993,577,000 2,552 151.311 2,580 J 38,600 2,570 T/B 192,800 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 940 950 915 940 0 43,505,000 40,439,023,000 4,186 104.444 945 J 606,000 940 T/B 336,800 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,295 1,305 1,285 1,300 5 27,802,300 35,962,441,500 5,184 433.333 1,300 T/J 1,475,600 1,295 B 81,300 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,520 2,560 2,500 2,520 0 22,051,100 55,604,833,000 5,741 2,191.304 2,530 J 634,500 2,520 T/B 3,897,600 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,335 1,325 1,255 1,280 -55 40,708,100 52,143,557,000 7,887 240.602 1,285 J 218,200 1,280 T/B 190,100 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 545 550 535 545 0 44,532,500 24,229,362,500 2,171 2,101.083 545 T/J 613,200 540 B 3,016,700 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,720 1,790 1,700 1,790 70 11,824,600 20,726,271,000 3,678 809.761 1,790 T/J 145,600 1,785 B 12,000 24 SMGR Semen Indonesia (Persero) Tbk. CDMO1XNKR00000B121------------ 10,375 10,475 10,275 10,350 -25 4,271,700 44,210,535,000 4,225 3,601.503 10,375 J 84,300 10,350 T/B 57,400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 11,250 11,450 11,025 11,200 -50 3,487,900 39,029,342,500 3,309 692.477 11,225 J 8,900 11,200 T/B 152,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,370 3,430 3,380 3,400 30 84,754,300 288,481,362,000 12,225 1,786.793 3,410 J 605,900 3,400 T/B 79,300 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 11,050 11,100 10,950 10,950 -100 973,100 10,738,800,000 429 2,532.290 10,975 J 2,500 10,950 T/B 30,000 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,325 22,450 22,300 22,325 0 1,937,300 43,310,535,000 2,773 26,577.381 22,350 J 100 22,325 T/B 63,000 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,475 6,550 6,450 6,525 50 5,096,500 33,099,382,500 4,616 167,050.691 6,525 T/J 12,600 6,500 B 16,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,475 1,485 1,400 1,460 -15 39,624,800 57,012,095,500 5,542 375.270 1,460 T/J 243,700 1,450 B 201,900 Total 852,001,400 2,066,950,058,000 151,189 20,712,800 12,558,100 Jakarta, 07 April 2021 Trading Division