List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 08 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------------ 1,220 1,230 1,205 1,230 10 44,812,000 54,638,794,500 6,426 111.818 1,230 T/J 6,015,000 1,225 B 450,900 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,240 3,320 3,240 3,260 20 12,812,400 41,845,568,000 2,867 2,598.210 3,270 J 5,100 3,260 T/B 83,300 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,360 2,480 2,340 2,470 110 327,839,300 795,844,706,000 46,886 1,628.536 2,470 T/J 14,552,900 2,460 B 3,743,800 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 980 1,020 970 1,020 40 58,907,800 58,652,501,500 5,249 398.858 1,020 T/J 1,824,900 1,015 B 114,200 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,400 3,460 3,310 3,350 -50 6,594,800 22,158,536,000 6,161 343.590 3,360 J 14,500 3,350 T/B 15,500 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 7,150 7,300 7,025 7,075 -75 5,069,700 36,113,500,000 4,089 32,222.070 7,100 J 47,500 7,075 T/B 1,700 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,200 2,240 2,160 2,160 -40 18,247,200 39,983,905,000 5,647 109.622 2,170 J 6,500 2,160 T/B 113,900 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,900 8,950 8,800 8,800 -100 7,579,300 66,926,220,000 5,533 326.228 8,800 T/J 172,600 8,775 B 151,800 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,680 4,840 4,660 4,820 140 29,419,700 139,796,099,000 7,901 1,967.347 4,830 J 514,700 4,820 T/B 5,460,900 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,775 6,750 6,650 6,675 -100 6,318,100 42,250,872,500 3,270 1,142.608 6,700 J 125,100 6,675 T/B 308,600 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 10,725 10,850 10,550 10,700 -25 3,424,200 36,430,180,000 3,156 551.356 10,700 T/J 32,000 10,675 B 2,500 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,400 12,475 12,125 12,400 0 2,723,900 33,464,617,500 3,148 496.000 12,400 T/J 128,000 12,325 B 700 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 2,110 2,130 2,060 2,090 -20 26,448,300 55,327,765,000 6,750 571.350 2,090 T/J 135,500 2,080 B 305,300 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 2,520 2,600 2,500 2,560 40 3,280,900 8,372,685,000 1,477 2,560.000 2,570 J 49,200 2,560 T/B 119,600 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,550 1,570 1,550 1,565 15 17,501,800 27,283,027,500 2,962 15,263.825 1,565 T/J 430,900 1,560 B 67,600 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,300 2,330 2,270 2,300 0 48,833,100 111,975,486,000 4,907 599.752 2,310 J 249,200 2,300 T/B 48,200 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,570 2,680 2,550 2,610 40 25,700,700 67,172,279,000 3,232 153.667 2,610 T/J 762,700 2,600 B 219,500 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 940 985 945 980 40 53,937,400 52,339,421,500 5,495 108.889 985 J 286,400 980 T/B 61,300 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,300 1,305 1,290 1,300 0 34,064,200 44,219,059,000 6,022 433.333 1,305 J 1,265,600 1,300 T/B 228,400 20 PTBA Bukit Asam Tbk. CDMO1XKPX70000A121------------ 2,520 2,550 2,510 2,540 20 18,123,700 45,913,707,000 5,546 2,208.696 2,550 J 705,600 2,540 T/B 1,601,100 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,280 1,320 1,250 1,310 30 28,898,000 37,234,354,000 4,846 246.241 1,315 J 245,800 1,310 T/B 79,300 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 545 555 535 540 -5 39,330,500 21,341,149,000 3,041 2,081.807 545 J 4,358,600 540 T/B 169,900 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,790 1,805 1,750 1,785 -5 8,024,900 14,255,564,000 2,737 807.499 1,790 J 30,300 1,785 T/B 287,100 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 10,350 10,275 10,125 10,250 -100 5,986,700 61,200,187,500 4,049 3,566.706 10,275 J 59,900 10,250 T/B 3,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 11,200 11,425 11,125 11,375 175 1,879,900 21,178,127,500 2,796 703.297 11,375 T/J 2,600 11,350 B 700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,400 3,400 3,380 3,390 -10 59,079,700 200,094,686,000 8,605 1,781.538 3,390 T/J 6,000,400 3,380 B 1,342,900 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 10,950 11,100 10,925 11,100 150 1,598,000 17,587,472,500 753 2,566.978 11,100 T/J 65,900 11,050 B 300 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,325 22,775 22,325 22,575 250 2,416,700 54,638,145,000 3,429 26,875.000 22,600 J 4,200 22,575 T/B 89,200 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,525 6,800 6,525 6,600 75 10,879,400 72,073,942,500 7,631 168,970.814 6,600 T/J 853,600 6,575 B 2,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,460 1,490 1,435 1,480 20 21,063,500 30,893,914,000 3,565 380.411 1,480 T/J 111,000 1,475 B 95,600 Total 930,795,800 2,311,206,472,000 178,176 39,056,200 15,169,700 Jakarta, 08 April 2021 Trading Division