List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 14 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------------ 1,160 1,200 1,165 1,195 35 38,916,200 46,024,294,500 5,243 108.636 1,195 T/J 360,100 1,190 B 733,700 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,110 3,180 3,090 3,170 60 6,070,400 19,110,725,000 2,121 2,526.480 3,170 T/J 37,300 3,160 B 231,700 3 ANTM Aneka Tambang Tbk. CDMO1SDNR00000B146------------ 2,270 2,340 2,280 2,330 60 143,891,700 333,101,036,000 20,811 1,536.230 2,340 J 2,166,200 2,330 T/B 324,300 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 950 975 945 975 25 31,260,400 29,939,764,500 2,766 381.261 975 T/J 124,400 970 B 8,100 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 2,900 3,070 2,810 3,070 170 30,381,100 90,687,384,000 9,615 314.872 3,080 J 101,900 3,070 T/B 273,000 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 7,000 7,225 7,000 7,150 150 3,046,700 21,682,147,500 2,458 32,563.647 7,150 T/J 27,600 7,125 B 8,700 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,040 2,080 2,040 2,070 30 12,979,800 26,772,892,000 2,921 105.054 2,070 T/J 182,900 2,060 B 476,400 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,625 8,750 8,675 8,750 125 2,798,800 24,418,370,000 2,245 324.374 8,750 T/J 75,300 8,725 B 40,500 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,370 4,450 4,370 4,430 60 11,222,700 49,509,847,000 2,985 1,808.163 4,440 J 61,000 4,430 T/B 3,200 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,575 6,625 6,550 6,575 0 2,736,900 17,998,900,000 1,613 1,125.490 6,600 J 97,800 6,575 T/B 178,100 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 9,675 10,025 9,600 9,900 225 9,850,100 96,853,365,000 4,730 510.133 9,900 T/J 1,673,400 9,875 B 40,700 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,225 12,950 12,225 12,850 625 5,133,500 64,813,715,000 4,253 514.000 12,850 T/J 113,300 12,825 B 1,500 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 2,110 2,150 2,090 2,130 20 18,779,900 39,825,710,000 4,167 582.285 2,130 T/J 317,000 2,120 B 72,300 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 2,490 2,550 2,500 2,520 30 1,489,400 3,755,265,000 811 2,520.000 2,530 J 2,600 2,520 T/B 4,600 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,490 1,500 1,485 1,495 5 23,625,400 35,205,512,500 3,513 14,581.098 1,500 J 152,700 1,495 T/B 1,838,700 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,140 2,230 2,150 2,210 70 78,997,800 172,804,920,000 6,820 576.283 2,210 T/J 187,400 2,200 B 2,395,700 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,620 2,680 2,600 2,670 50 22,803,600 60,487,754,000 3,022 157.199 2,670 T/J 233,500 2,660 B 6,000 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 950 985 950 980 30 39,965,000 38,938,398,500 2,759 108.889 985 J 323,900 980 T/B 82,600 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,180 1,215 1,180 1,210 30 107,026,600 128,174,775,500 11,960 403.333 1,215 J 2,316,900 1,210 T/B 411,300 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,460 2,430 2,390 2,420 -40 29,522,000 71,124,981,000 8,921 2,104.348 2,430 J 679,800 2,420 T/B 1,155,100 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,230 1,265 1,225 1,255 25 37,995,400 47,360,139,500 4,389 235.902 1,255 T/J 17,700 1,250 B 12,500 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 494 520 496 515 21 54,719,900 27,928,626,600 3,795 1,985.427 520 J 8,046,600 515 T/B 236,100 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,620 1,675 1,610 1,670 50 6,890,600 11,372,334,000 1,431 755.475 1,675 J 6,600 1,670 T/B 1,602,200 24 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNKR00000B121------------ 10,500 11,200 10,450 11,050 550 8,004,300 87,124,305,000 5,863 3,845.083 11,050 T/J 120,700 11,025 B 400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 9,900 10,250 9,800 10,150 250 7,714,100 77,665,655,000 4,753 627.557 10,150 T/J 280,300 10,125 B 7,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,330 3,360 3,320 3,340 10 52,587,500 175,452,959,000 7,724 1,755.262 3,340 T/J 4,501,200 3,330 B 2,598,300 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 10,825 10,925 10,775 10,925 100 844,700 9,177,160,000 433 2,526.508 10,925 T/J 6,000 10,900 B 44,000 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,525 22,400 21,750 22,250 -275 1,715,200 37,982,732,500 3,013 26,488.095 22,275 J 12,800 22,250 T/B 1,300 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,225 6,325 6,225 6,300 75 5,450,700 34,188,930,000 4,533 161,290.323 6,300 T/J 28,300 6,275 B 14,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,370 1,455 1,385 1,430 60 18,132,400 25,742,341,500 3,386 367.559 1,430 T/J 454,900 1,425 B 33,500 Total 814,552,800 1,905,224,940,100 143,054 22,710,100 12,835,700 Jakarta, 14 April 2021 Trading Division