List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 12 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------------ 1,205 1,215 1,175 1,180 -25 40,274,800 47,722,659,000 9,316 107.273 1,180 T/J 709,300 1,175 B 1,641,400 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,230 3,250 3,120 3,130 -100 8,392,900 26,534,670,000 3,116 2,494.600 3,140 J 124,200 3,130 T/B 300 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,340 2,310 2,210 2,250 -90 194,738,500 439,900,037,000 30,483 1,483.484 2,260 J 1,116,200 2,250 T/B 399,400 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 990 1,015 960 960 -30 52,051,500 51,748,794,000 5,209 375.396 960 T/J 317,800 955 B 341,000 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,340 3,360 3,110 3,110 -230 13,336,300 42,454,485,000 6,497 318.974 3,120 J 15,900 3,110 T/B 315,900 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,925 7,125 6,950 7,000 75 7,317,100 51,425,205,000 3,733 31,880.494 7,025 J 2,000 7,000 T/B 309,800 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,160 2,170 2,050 2,070 -90 16,509,400 34,611,907,000 4,797 105.054 2,080 J 41,000 2,070 T/B 1,121,700 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,875 8,925 8,650 8,650 -225 5,958,000 52,161,637,500 5,288 320.667 8,675 J 14,000 8,650 T/B 73,500 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,620 4,590 4,420 4,460 -160 11,530,300 51,743,941,000 5,232 1,820.408 4,470 J 9,100 4,460 T/B 772,800 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,600 6,700 6,525 6,600 0 8,463,900 55,898,257,500 4,152 1,129.769 6,600 T/J 843,500 6,575 B 4,700 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 10,075 10,100 9,375 9,375 -700 13,256,500 127,764,042,500 7,733 483.081 9,375 T/J 3,127,600 0 B 0 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,450 12,600 12,100 12,225 -225 1,856,000 22,754,012,500 2,084 489.000 12,225 T/J 2,500 12,200 B 100 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 2,160 2,200 2,110 2,170 10 28,873,500 62,792,831,000 6,327 593.220 2,170 T/J 49,800 2,160 B 88,900 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 2,670 2,700 2,510 2,540 -130 3,311,600 8,547,024,000 1,913 2,540.000 2,550 J 26,800 2,540 T/B 510,300 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,550 1,550 1,510 1,510 -40 14,682,200 22,353,106,000 3,484 14,727.397 1,515 J 409,500 1,510 T/B 20,600 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,180 2,210 2,150 2,180 0 48,655,600 106,222,378,000 4,330 568.460 2,180 T/J 755,000 2,170 B 105,300 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,590 2,670 2,570 2,600 10 24,199,100 63,163,382,000 2,805 153.078 2,600 T/J 1,197,700 2,590 B 30,400 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 970 980 935 950 -20 20,220,800 19,258,531,000 3,433 105.556 955 J 987,900 950 T/B 181,100 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,320 1,275 1,230 1,230 -90 144,801,500 179,305,671,000 21,234 410.000 1,230 T/J 45,957,200 0 B 0 20 PTBA Bukit Asam Tbk. CDMO1XKPX70000A121------------ 2,540 2,560 2,440 2,460 -80 30,610,800 76,414,696,000 9,299 2,139.130 2,470 J 100,200 2,460 T/B 1,499,000 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,320 1,325 1,230 1,230 -90 35,719,800 44,620,613,500 5,602 231.203 1,235 J 311,700 1,230 T/B 928,300 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 535 540 498 498 -37 116,431,200 59,247,435,600 10,104 1,919.889 500 J 2,620,700 498 T/B 4,588,000 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,735 1,750 1,620 1,625 -110 15,916,800 26,446,691,000 5,000 735.118 1,630 J 60,800 1,625 T/B 3,056,200 24 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNKR00000B121------------ 10,375 10,450 9,750 9,925 -450 5,632,400 56,993,182,500 4,629 3,453.615 9,950 J 2,700 9,925 T/B 60,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 10,600 10,525 9,875 9,875 -725 9,940,300 98,920,465,000 7,217 610.554 9,875 T/J 2,900,700 0 B 0 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,360 3,390 3,300 3,310 -50 79,003,200 263,252,668,000 11,286 1,739.496 3,310 T/J 138,000 3,300 B 3,365,000 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 11,050 11,075 10,875 10,950 -100 1,694,800 18,554,012,500 771 2,532.290 10,950 T/J 39,300 10,900 B 200 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,725 22,925 21,250 21,425 -1,300 3,872,200 84,320,257,500 5,573 25,505.952 21,475 J 600 21,425 T/B 25,400 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,475 6,550 6,300 6,325 -150 15,823,700 100,895,190,000 10,359 161,930.364 6,325 T/J 121,300 6,300 B 771,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,470 1,485 1,370 1,370 -100 26,677,600 37,523,652,000 5,773 352.137 1,375 J 52,500 1,370 T/B 2,701,100 Total 999,752,300 2,333,551,434,600 206,779 62,055,500 22,912,400 Jakarta, 12 April 2021 Trading Division