List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 16 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------------ 1,190 1,190 1,175 1,185 -5 37,678,700 44,584,869,000 5,699 107.727 1,185 T/J 2,911,000 1,180 B 658,300 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,140 3,170 3,110 3,130 -10 5,309,100 16,588,082,000 2,163 2,494.600 3,140 J 41,200 3,130 T/B 231,400 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,320 2,420 2,310 2,390 70 173,387,400 411,663,704,000 25,388 1,575.790 2,390 T/J 4,483,900 2,380 B 3,539,500 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 985 980 960 975 -10 24,960,500 24,165,802,000 2,949 381.261 975 T/J 1,211,900 970 B 32,900 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,050 3,100 2,980 3,050 0 8,220,600 24,897,496,000 3,242 312.821 3,060 J 190,200 3,050 T/B 10,900 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 7,750 7,775 7,450 7,725 -25 8,167,200 62,621,410,000 4,550 35,182.402 7,725 T/J 1,900 7,700 B 2,300 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,050 2,080 2,010 2,010 -40 47,488,800 96,462,891,000 7,254 102.009 2,020 J 216,500 2,010 T/B 4,534,800 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,750 8,950 8,750 8,950 200 4,801,000 42,615,372,500 3,578 331.789 8,950 T/J 256,900 8,925 B 9,300 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,310 4,390 4,310 4,350 40 17,932,700 77,833,871,000 4,609 1,775.510 4,360 J 244,500 4,350 T/B 504,500 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,650 6,750 6,575 6,700 50 8,024,700 53,498,250,000 3,983 1,146.887 6,700 T/J 35,900 6,675 B 18,100 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 9,675 10,050 9,575 9,925 250 10,328,100 102,449,852,500 5,918 511.421 9,925 T/J 498,500 9,900 B 2,500 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,925 13,025 12,525 13,025 100 4,381,400 56,013,250,000 3,622 521.000 13,025 T/J 104,800 12,750 B 5,400 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 2,220 2,240 2,180 2,210 -10 21,526,700 47,579,378,000 4,316 604.155 2,220 J 172,400 2,210 T/B 36,000 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 2,510 2,560 2,480 2,510 0 1,214,300 3,047,464,000 870 2,510.000 2,520 J 86,300 2,510 T/B 328,700 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,515 1,510 1,485 1,495 -20 25,365,600 37,869,169,500 4,318 14,581.098 1,495 T/J 1,049,900 1,490 B 579,400 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,190 2,430 2,220 2,430 240 141,507,500 336,246,498,000 15,943 633.651 2,440 J 670,600 2,430 T/B 3,176,200 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,600 2,630 2,590 2,610 10 24,364,300 63,325,115,000 2,567 153.667 2,610 T/J 67,800 2,600 B 29,100 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 960 975 925 930 -30 54,152,200 50,788,022,500 5,107 103.333 935 J 361,700 930 T/B 1,014,800 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,205 1,210 1,170 1,175 -30 68,685,200 81,183,437,500 10,624 391.667 1,180 J 981,800 1,175 T/B 1,129,700 20 PTBA Bukit Asam Tbk. XDMO1XKPX70000A121------------ 2,370 2,420 2,370 2,380 10 20,695,200 49,335,230,000 5,527 2,069.565 2,380 T/J 2,779,900 2,370 B 1,130,300 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,225 1,250 1,210 1,220 -5 14,239,900 17,464,185,000 2,955 229.323 1,220 T/J 362,500 1,215 B 197,000 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 510 515 500 505 -5 46,391,300 23,430,314,500 4,249 1,946.875 510 J 4,331,300 505 T/B 796,500 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,725 1,740 1,655 1,680 -45 13,217,700 22,184,273,500 2,838 759.999 1,680 T/J 127,500 1,675 B 54,400 24 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNKR00000B121------------ 10,825 10,900 10,525 10,650 -175 3,721,100 39,559,865,000 3,116 3,705.895 10,650 T/J 48,600 10,625 B 500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 10,250 10,475 10,150 10,375 125 2,828,700 29,300,175,000 3,216 641.468 10,375 T/J 184,400 10,350 B 38,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,360 3,370 3,320 3,360 0 52,517,800 175,702,865,000 6,925 1,765.772 3,360 T/J 2,601,800 3,340 B 80,500 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 10,775 10,775 10,600 10,675 -100 692,300 7,392,487,500 604 2,468.693 10,675 T/J 28,500 10,650 B 16,600 28 UNTR United Tractors Tbk. CDMO1XNGQ70000C141------------ 21,700 22,075 21,650 22,075 375 2,740,000 60,107,510,000 4,028 26,279.762 22,075 T/J 10,300 21,950 B 700 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,400 6,450 6,250 6,325 -75 7,481,000 47,265,370,000 4,883 161,930.364 6,325 T/J 11,300 6,300 B 21,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,405 1,425 1,390 1,390 -15 12,352,400 17,329,026,000 3,040 357.278 1,390 T/J 5,200 1,385 B 186,600 Total 864,373,400 2,122,505,236,000 158,081 24,079,000 18,366,300 Jakarta, 16 April 2021 Trading Division