List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 13 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------------ 1,180 1,185 1,160 1,160 -20 61,790,200 72,021,606,500 9,101 105.455 1,165 J 127,200 1,160 T/B 2,011,100 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,130 3,170 3,080 3,110 -20 4,764,800 14,814,410,000 2,106 2,478.660 3,110 T/J 113,300 3,100 B 277,000 3 ANTM Aneka Tambang Tbk. CDMO1SDNR00000B146------------ 2,250 2,300 2,220 2,270 20 111,017,700 251,814,948,000 18,558 1,496.670 2,280 J 3,705,600 2,270 T/B 1,425,700 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 960 975 935 950 -10 29,123,400 27,822,239,000 3,624 371.486 950 T/J 110,900 945 B 319,600 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,110 3,170 2,900 2,900 -210 31,969,100 94,828,190,000 10,383 297.436 2,900 T/J 1,609,900 0 B 0 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 7,000 7,075 6,950 7,000 0 6,945,900 48,635,385,000 3,343 31,880.494 7,025 J 31,900 7,000 T/B 122,000 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,070 2,090 2,030 2,040 -30 18,775,300 38,481,368,000 3,472 103.532 2,050 J 32,000 2,040 T/B 640,100 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,650 8,725 8,550 8,625 -25 2,735,700 23,577,050,000 3,028 319.740 8,650 J 335,100 8,625 T/B 148,000 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,460 4,500 4,320 4,370 -90 12,066,800 52,974,668,000 5,257 1,783.673 4,380 J 13,500 4,370 T/B 382,700 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,600 6,650 6,525 6,575 -25 7,908,500 52,024,872,500 3,837 1,125.490 6,575 T/J 54,200 6,550 B 16,600 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 9,375 9,800 9,100 9,675 300 15,030,600 143,356,487,500 7,458 498.539 9,700 J 46,900 9,675 T/B 40,400 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,225 12,375 11,900 12,225 0 4,676,100 56,997,327,500 3,059 489.000 12,300 J 1,100 12,225 T/B 388,900 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 2,170 2,190 2,070 2,110 -60 27,063,800 57,294,514,000 5,468 576.818 2,120 J 9,100 2,110 T/B 374,000 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 2,540 2,560 2,450 2,490 -50 2,116,100 5,267,609,000 1,039 2,490.000 2,500 J 78,500 2,490 T/B 175,500 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,510 1,510 1,485 1,490 -20 22,230,800 33,220,558,000 3,508 14,532.332 1,490 T/J 490,900 1,485 B 1,305,000 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,180 2,180 2,090 2,140 -40 39,321,500 84,440,933,000 3,944 558.030 2,150 J 114,200 2,140 T/B 18,800 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,600 2,630 2,580 2,620 20 22,861,800 59,617,007,000 2,446 154.255 2,630 J 197,700 2,620 T/B 16,200 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 950 960 940 950 0 16,886,400 16,056,212,500 2,309 105.556 955 J 253,700 950 T/B 665,000 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,230 1,210 1,145 1,180 -50 199,391,700 232,558,302,000 20,214 393.333 1,185 J 887,400 1,180 T/B 6,235,900 20 PTBA Bukit Asam Tbk. CDMO1XKPX70000A121------------ 2,460 2,490 2,430 2,460 0 27,946,200 68,581,687,000 7,364 2,139.130 2,470 J 346,500 2,460 T/B 1,960,100 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,230 1,240 1,175 1,230 0 57,357,100 69,663,007,000 5,959 231.203 1,230 T/J 186,200 1,225 B 60,800 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 498 500 484 494 -4 124,107,800 61,260,876,200 6,581 1,904.468 494 T/J 603,100 492 B 2,537,700 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,625 1,635 1,575 1,620 -5 13,119,600 21,142,069,500 2,667 732.856 1,625 J 3,500 1,620 T/B 600 24 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNKR00000B121------------ 9,925 10,650 9,750 10,500 575 12,297,800 126,531,190,000 5,115 3,653.699 10,500 T/J 160,100 10,475 B 6,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 9,875 10,100 9,300 9,900 25 13,735,700 133,812,835,000 8,739 612.100 9,925 J 57,600 9,900 T/B 274,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,310 3,340 3,300 3,330 20 51,300,200 170,429,186,000 10,081 1,750.007 3,340 J 786,800 3,330 T/B 893,500 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 10,950 10,925 10,725 10,825 -125 1,171,900 12,674,912,500 524 2,503.382 10,825 T/J 4,200 10,725 B 130,400 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 21,425 22,525 21,075 22,525 1,100 4,660,600 99,867,462,500 6,370 26,815.476 22,525 T/J 619,900 22,375 B 69,500 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,325 6,350 6,150 6,225 -100 12,975,200 80,568,802,500 9,747 159,370.200 6,225 T/J 709,100 6,200 B 178,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,370 1,420 1,335 1,370 0 31,917,200 44,093,301,000 4,365 352.137 1,385 J 20,000 1,370 T/B 1,880,900 Total 987,265,500 2,254,429,016,700 179,666 11,710,100 22,555,800 Jakarta, 13 April 2021 Trading Division