List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 15 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------------ 1,195 1,200 1,170 1,190 -5 38,983,700 46,042,058,000 6,447 108.182 1,190 T/J 931,300 1,185 B 3,200 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,170 3,210 3,130 3,140 -30 2,751,600 8,701,034,000 1,526 2,502.570 3,150 J 19,700 3,140 T/B 68,900 3 ANTM Aneka Tambang Tbk. CDMO1SDNR00000B146------------ 2,330 2,350 2,300 2,320 -10 109,175,800 254,308,300,000 14,736 1,529.637 2,330 J 529,600 2,320 T/B 3,013,500 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 975 985 950 985 10 28,188,900 27,130,238,500 2,554 385.172 985 T/J 3,085,200 970 B 3,175,200 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,070 3,150 3,000 3,050 -20 10,874,300 33,430,512,000 4,899 312.821 3,060 J 5,500 3,050 T/B 2,800 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 7,150 7,850 7,150 7,750 600 20,806,700 158,305,272,500 7,532 35,296.261 7,750 T/J 535,500 7,725 B 153,000 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,070 2,070 2,030 2,050 -20 22,275,200 45,625,011,000 3,221 104.039 2,060 J 256,500 2,050 T/B 446,100 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,750 8,775 8,675 8,750 0 2,319,600 20,257,465,000 2,196 324.374 8,750 T/J 15,600 8,700 B 23,200 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,430 4,470 4,300 4,310 -120 17,030,400 74,150,075,000 5,786 1,759.184 4,320 J 700 4,310 T/B 168,200 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,575 6,650 6,500 6,650 75 4,067,600 26,781,442,500 3,960 1,138.328 6,650 T/J 52,200 6,600 B 1,000 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 9,900 9,925 9,450 9,675 -225 7,378,600 70,936,382,500 5,616 498.539 9,675 T/J 64,900 9,650 B 1,000 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,850 12,925 12,500 12,925 75 1,740,700 22,156,125,000 2,395 517.000 12,925 T/J 117,500 12,875 B 1,500 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 2,130 2,240 2,130 2,220 90 31,557,100 69,630,638,000 6,953 606.889 2,220 T/J 1,485,500 2,210 B 270,200 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 2,520 2,540 2,500 2,510 -10 955,700 2,396,063,000 719 2,510.000 2,510 T/J 37,800 2,500 B 134,300 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,495 1,515 1,485 1,515 20 15,550,100 23,357,422,000 2,858 14,776.163 1,515 T/J 3,923,400 1,500 B 100,500 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,210 2,210 2,120 2,190 -20 68,414,100 147,732,724,000 6,802 571.068 2,200 J 570,700 2,190 T/B 92,400 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,670 2,690 2,580 2,600 -70 32,449,400 84,601,343,000 4,126 153.078 2,610 J 10,400 2,600 T/B 70,400 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 980 990 955 960 -20 33,482,400 32,353,641,000 4,283 106.667 965 J 157,300 960 T/B 112,300 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,210 1,220 1,190 1,205 -5 49,738,200 59,945,749,500 9,930 401.667 1,205 T/J 1,132,200 1,200 B 72,800 20 PTBA Bukit Asam Tbk. --MO1XKPX70000A121------------ 2,420 2,440 2,360 2,370 -50 19,323,000 46,153,099,000 8,043 2,060.870 2,380 J 328,800 2,370 T/B 763,100 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,255 1,275 1,225 1,225 -30 23,731,200 29,611,422,500 3,741 230.263 1,230 J 71,300 1,225 T/B 1,849,300 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 515 520 505 510 -5 24,747,100 12,673,437,500 2,720 1,966.151 515 J 2,439,200 510 T/B 143,500 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,670 1,770 1,620 1,725 55 24,585,300 42,271,526,500 4,476 780.356 1,730 J 21,600 1,725 T/B 81,900 24 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNKR00000B121------------ 11,050 10,950 10,650 10,825 -225 3,251,000 35,086,577,500 2,632 3,766.790 10,850 J 12,300 10,825 T/B 1,400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 10,150 10,450 10,000 10,250 100 4,462,900 45,626,362,500 3,147 633.740 10,250 T/J 11,000 10,200 B 1,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,340 3,360 3,320 3,360 20 65,669,100 219,542,667,000 8,309 1,765.772 3,360 T/J 14,815,600 3,350 B 1,002,000 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 10,925 10,925 10,750 10,775 -150 843,000 9,117,457,500 608 2,491.819 10,775 T/J 59,700 10,750 B 134,400 28 UNTR United Tractors Tbk. CDMO1XNGQ70000C141------------ 22,250 22,025 21,550 21,700 -550 2,910,900 63,254,647,500 4,897 25,833.333 21,700 T/J 161,900 21,675 B 2,000 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,300 6,400 6,225 6,400 100 8,910,100 56,201,690,000 5,540 163,850.486 6,400 T/J 590,800 6,375 B 864,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,430 1,460 1,400 1,405 -25 10,779,900 15,349,848,000 2,880 361.133 1,410 J 16,400 1,405 T/B 201,000 Total 686,953,600 1,782,730,232,000 143,532 31,460,100 12,955,400 Jakarta, 15 April 2021 Trading Division