List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 20 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 1,180 1,185 0 47,902,500 56,976,982,500 5,972 107.727 1,190 J 714,000 1,185 T/B 7,051,400 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,160 3,180 3,110 3,140 -20 5,429,300 17,060,223,000 1,533 2,502.570 3,140 T/J 159,700 3,130 B 50,400 3 ANTM Aneka Tambang Tbk. XDMO1SDNR00000B146------------ 2,340 2,360 2,300 2,350 10 60,372,200 141,173,698,000 9,763 1,549.416 2,350 T/J 965,500 2,340 B 1,508,700 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 950 980 940 965 15 58,617,900 56,400,920,500 3,818 377.351 965 T/J 139,000 960 B 955,000 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,110 3,280 3,110 3,240 130 8,341,400 26,845,428,000 4,626 332.308 3,250 J 4,900 3,240 T/B 1,103,300 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 7,575 7,750 7,500 7,625 50 3,890,500 29,619,422,500 2,094 34,726.966 7,650 J 700 7,625 T/B 3,505,700 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,030 2,050 2,010 2,030 0 19,262,600 39,154,780,000 2,974 103.024 2,030 T/J 341,500 2,020 B 1,963,800 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,950 9,000 8,850 8,900 -50 2,117,200 18,844,007,500 1,696 329.935 8,900 T/J 349,200 8,875 B 284,900 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,310 4,300 4,210 4,270 -40 17,350,100 73,722,022,000 4,783 1,742.857 4,270 T/J 46,800 4,260 B 107,300 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,750 6,750 6,675 6,750 0 4,485,900 30,191,465,000 2,752 1,155.446 6,750 T/J 1,239,800 6,725 B 22,800 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 9,325 9,575 9,300 9,525 200 5,500,400 52,118,817,500 4,355 490.810 9,525 T/J 269,100 9,500 B 56,100 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,600 12,850 12,500 12,800 200 2,349,900 29,937,477,500 1,975 512.000 12,800 T/J 9,000 12,775 B 700 13 JPFA Japfa Comfeed Indonesia Tbk. CDMO1S3CM10000D231------------ 2,220 2,240 2,180 2,230 10 17,704,400 39,390,007,000 2,776 609.623 2,230 T/J 290,300 2,220 B 217,000 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 2,700 3,070 2,650 3,000 300 29,647,500 85,471,870,000 12,495 3,000.000 3,000 T/J 732,500 2,990 B 23,300 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,495 1,510 1,485 1,495 0 14,811,000 22,155,847,000 3,715 14,581.098 1,500 J 700 1,495 T/B 411,700 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,380 2,380 2,230 2,280 -100 97,177,300 223,758,582,000 10,180 594.537 2,290 J 488,400 2,280 T/B 29,800 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,590 2,610 2,560 2,610 20 26,061,400 67,491,767,000 2,507 153.667 2,610 T/J 4,500 2,600 B 1,200 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 930 955 930 950 20 29,502,800 27,848,749,500 2,993 105.556 950 T/J 458,500 945 B 523,300 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,190 1,205 1,180 1,200 10 49,714,800 59,415,547,000 5,499 400.000 1,200 T/J 2,776,500 1,195 B 306,800 20 PTBA Bukit Asam Tbk. XDMO1XKPX70000A121------------ 2,420 2,440 2,390 2,420 0 10,846,000 26,202,787,000 3,764 2,104.348 2,420 T/J 206,200 2,410 B 154,200 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,245 1,260 1,220 1,230 -15 10,684,900 13,182,206,500 2,129 231.203 1,235 J 34,300 1,230 T/B 887,900 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 505 515 500 510 5 54,036,900 27,455,672,500 3,032 1,966.151 510 T/J 4,926,300 505 B 500,300 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,635 1,635 1,580 1,600 -35 17,788,200 28,435,780,000 2,846 723.808 1,600 T/J 435,900 1,595 B 197,600 24 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNKR00000B121------------ 10,425 10,575 10,375 10,550 125 2,463,000 25,875,212,500 2,675 3,671.098 10,550 T/J 20,600 10,525 B 1,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 9,750 9,975 9,600 9,875 125 2,346,600 23,170,152,500 2,321 610.554 9,875 T/J 193,700 9,850 B 11,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,340 3,350 3,300 3,320 -20 55,700,100 184,718,559,000 8,009 1,744.751 3,330 J 315,900 3,320 T/B 1,177,700 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 10,425 10,425 10,250 10,350 -75 1,114,300 11,494,080,000 611 2,393.534 10,375 J 3,600 10,350 T/B 3,700 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,200 22,150 21,700 22,000 -200 2,658,600 58,331,077,500 2,331 26,190.476 22,075 J 1,600 22,000 T/B 77,300 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,300 6,300 6,150 6,225 -75 13,695,800 85,003,205,000 6,895 159,370.200 6,225 T/J 515,400 6,200 B 214,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,405 1,410 1,370 1,405 0 25,907,500 36,072,001,000 3,219 361.133 1,405 T/J 649,700 1,395 B 979,500 Total 697,481,000 1,617,518,347,000 124,338 16,293,800 22,328,800 Jakarta, 20 April 2021 Trading Division