List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 09 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------------ 1,230 1,230 1,205 1,205 -25 38,632,200 46,881,548,000 7,540 109.545 1,210 J 114,300 1,205 T/B 156,700 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,260 3,290 3,230 3,230 -30 5,256,100 17,065,799,000 2,124 2,574.300 3,230 T/J 56,200 3,220 B 314,600 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,470 2,490 2,340 2,340 -130 264,837,100 635,907,919,000 37,495 1,542.823 2,350 J 671,500 2,340 T/B 2,014,800 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 1,020 1,040 990 990 -30 39,158,800 39,643,175,500 5,079 387.127 990 T/J 167,600 985 B 317,700 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,350 3,390 3,300 3,340 -10 10,569,600 35,320,998,000 5,584 342.564 3,340 T/J 228,200 3,330 B 65,100 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 7,075 7,125 6,875 6,925 -150 5,767,000 40,172,332,500 3,051 31,538.917 6,950 J 13,600 6,925 T/B 27,300 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,160 2,200 2,140 2,160 0 18,518,700 40,184,570,000 2,978 109.622 2,170 J 137,700 2,160 T/B 414,800 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,800 8,900 8,800 8,875 75 2,731,400 24,206,462,500 2,163 329.008 8,875 T/J 101,200 8,850 B 5,000 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,820 4,830 4,620 4,620 -200 18,607,800 87,732,080,000 8,039 1,885.714 4,630 J 35,400 4,620 T/B 23,000 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,675 6,700 6,600 6,600 -75 5,953,200 39,462,965,000 3,596 1,129.769 6,600 T/J 10,400 6,575 B 236,100 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 10,700 10,725 10,050 10,075 -625 9,669,800 99,322,780,000 6,561 519.151 10,075 T/J 507,000 10,050 B 378,900 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,400 12,675 12,325 12,450 50 2,018,100 25,240,272,500 2,111 498.000 12,475 J 200 12,450 T/B 500 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 2,090 2,190 2,090 2,160 70 28,575,400 61,592,518,000 6,842 590.487 2,170 J 34,300 2,160 T/B 920,600 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 2,560 2,770 2,560 2,670 110 7,004,600 18,778,738,000 3,483 2,670.000 2,680 J 84,700 2,670 T/B 45,600 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,565 1,570 1,535 1,550 -15 28,744,400 44,594,132,000 3,912 15,117.527 1,550 T/J 583,600 1,545 B 3,500 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,300 2,340 2,160 2,180 -120 46,998,800 106,019,884,000 5,856 568.460 2,190 J 2,500 2,180 T/B 1,253,100 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,610 2,660 2,560 2,590 -20 27,100,800 70,041,160,000 3,947 152.489 2,590 T/J 1,200,800 2,580 B 235,300 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 980 990 970 970 -10 11,537,900 11,270,814,500 2,388 107.778 975 J 160,500 970 T/B 2,459,600 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,300 1,345 1,300 1,320 20 55,188,500 73,155,550,500 7,955 440.000 1,320 T/J 204,300 1,315 B 813,800 20 PTBA Bukit Asam Tbk. CDMO1XKPX70000A121------------ 2,540 2,560 2,530 2,540 0 12,621,600 32,125,285,000 4,441 2,208.696 2,550 J 253,600 2,540 T/B 1,086,800 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,310 1,380 1,305 1,320 10 29,250,700 39,085,112,000 6,058 248.120 1,320 T/J 326,200 1,315 B 167,900 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 540 545 535 535 -5 27,075,800 14,615,904,000 2,113 2,062.531 540 J 2,898,300 535 T/B 6,014,100 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,785 1,790 1,710 1,735 -50 9,033,200 15,675,804,000 3,024 784.880 1,740 J 50,000 1,735 T/B 361,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR00000B121------------ 10,250 10,500 10,300 10,375 125 6,518,300 67,857,690,000 4,710 3,610.203 10,400 J 11,000 10,375 T/B 5,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 11,375 11,500 10,600 10,600 -775 7,207,000 78,482,215,000 6,543 655.380 10,600 T/J 3,119,800 0 B 0 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,390 3,390 3,360 3,360 -30 56,861,400 191,642,969,000 10,158 1,765.772 3,370 J 53,600 3,360 T/B 595,200 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 11,100 11,250 10,950 11,050 -50 1,465,200 16,288,867,500 790 2,555.416 11,050 T/J 1,200 11,000 B 300 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,575 22,850 22,600 22,725 150 2,241,600 50,934,372,500 3,556 27,053.571 22,750 J 7,700 22,725 T/B 27,000 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,600 6,625 6,475 6,475 -125 9,479,200 61,850,307,500 8,910 165,770.609 6,500 J 50,100 6,475 T/B 253,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,480 1,530 1,465 1,470 -10 28,178,500 42,131,823,500 5,344 377.841 1,470 T/J 8,500 1,465 B 636,200 Total 816,802,700 2,127,284,049,000 176,351 11,094,000 18,833,800 Jakarta, 09 April 2021 Trading Division