List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 19 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------------ 1,185 1,205 1,175 1,185 0 81,678,100 97,038,159,000 6,873 107.727 1,190 J 1,404,000 1,185 T/B 785,800 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,130 3,230 3,150 3,160 30 5,536,900 17,608,345,000 1,667 2,518.510 3,170 J 123,600 3,160 T/B 13,400 3 ANTM Aneka Tambang Tbk. --MO1SDNR00000B146------------ 2,390 2,370 2,300 2,340 -50 91,552,300 213,876,405,000 15,185 1,542.823 2,340 T/J 3,422,800 2,330 B 722,500 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 975 975 945 950 -25 32,999,200 31,664,138,500 3,578 371.486 955 J 740,500 950 T/B 41,100 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,050 3,150 3,050 3,110 60 9,425,500 29,312,683,000 3,398 318.974 3,110 T/J 1,071,700 3,100 B 30,500 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 7,725 7,750 7,500 7,575 -150 2,565,800 19,457,470,000 2,280 34,499.249 7,600 J 300 7,575 T/B 8,600 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,010 2,080 2,020 2,030 20 27,001,500 55,088,296,000 6,216 103.024 2,030 T/J 2,298,600 2,020 B 3,693,900 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,950 9,000 8,900 8,950 0 4,496,300 40,253,602,500 3,638 331.789 8,975 J 800 8,950 T/B 176,200 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,350 4,350 4,300 4,310 -40 10,661,100 45,977,832,000 3,873 1,759.184 4,320 J 101,800 4,310 T/B 1,288,100 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,700 6,775 6,675 6,750 50 6,456,700 43,478,307,500 3,254 1,155.446 6,750 T/J 23,900 6,725 B 1,900 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 9,925 10,025 9,300 9,325 -600 13,775,300 130,404,717,500 7,888 480.504 9,350 J 16,100 9,325 T/B 90,700 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,025 13,050 12,575 12,600 -425 2,955,100 37,494,605,000 2,553 504.000 12,675 J 700 12,600 T/B 288,700 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 2,210 2,270 2,200 2,220 10 30,622,500 68,124,476,000 3,939 606.889 2,220 T/J 514,800 2,210 B 51,700 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 2,510 2,710 2,490 2,700 190 6,302,500 16,451,295,000 3,567 2,700.000 2,710 J 63,800 2,700 T/B 49,100 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,495 1,500 1,490 1,495 0 9,322,500 13,926,457,500 1,757 14,581.098 1,500 J 318,500 1,495 T/B 190,000 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,430 2,560 2,340 2,380 -50 71,137,200 173,076,689,000 10,772 620.613 2,390 J 2,433,600 2,380 T/B 343,100 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,610 2,660 2,590 2,590 -20 19,387,800 50,934,371,000 1,872 152.489 2,600 J 3,000 2,590 T/B 62,300 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 930 950 930 930 0 29,685,500 27,779,536,500 4,362 103.333 935 J 40,400 930 T/B 2,260,900 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,175 1,205 1,175 1,190 15 55,559,900 66,053,102,000 7,379 396.667 1,190 T/J 3,247,800 1,185 B 407,400 20 PTBA Bukit Asam Tbk. XDMO1XKPX70000A121------------ 2,380 2,450 2,380 2,420 40 26,395,000 63,844,997,000 6,508 2,104.348 2,430 J 712,100 2,420 T/B 991,900 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,220 1,270 1,220 1,245 25 38,151,900 47,510,653,500 4,149 234.023 1,245 T/J 333,600 1,240 B 93,200 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 505 510 500 505 0 35,856,400 18,068,573,500 2,361 1,946.875 510 J 6,345,800 500 B 9,292,800 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,680 1,695 1,630 1,635 -45 16,778,800 27,617,941,500 2,435 739.642 1,635 T/J 38,400 1,630 B 190,400 24 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNKR00000B121------------ 10,650 10,650 10,350 10,425 -225 2,117,100 22,175,752,500 1,974 3,627.601 10,450 J 1,000 10,425 T/B 45,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 10,375 10,425 9,700 9,750 -625 6,720,500 66,257,715,000 5,478 602.826 9,775 J 189,800 9,750 T/B 17,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,360 3,360 3,330 3,340 -20 44,899,700 150,107,269,000 8,137 1,755.262 3,340 T/J 2,055,200 3,330 B 674,800 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 10,675 10,675 10,325 10,425 -250 1,737,200 18,210,907,500 973 2,410.878 10,450 J 2,500 10,425 T/B 9,200 28 UNTR United Tractors Tbk. CDMO1XNGQ70000C141------------ 22,075 22,225 21,900 22,200 125 2,435,100 53,837,062,500 3,394 26,428.571 22,225 J 30,100 22,200 T/B 24,900 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,325 6,375 6,225 6,300 -25 7,032,700 44,237,712,500 4,058 161,290.323 6,300 T/J 247,300 6,275 B 23,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,390 1,445 1,370 1,405 15 68,592,000 96,610,601,000 7,134 361.133 1,405 T/J 500,400 1,400 B 211,000 Total 761,838,100 1,786,479,673,500 140,652 26,282,900 22,080,600 Jakarta, 19 April 2021 Trading Division