List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 21 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 1,190 1,175 1,180 -5 27,795,700 32,847,424,000 3,715 107.273 1,185 J 390,400 1,180 T/B 5,316,400 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,140 3,150 3,110 3,120 -20 4,728,700 14,789,097,000 1,344 2,486.630 3,130 J 11,700 3,120 T/B 335,400 3 ANTM Aneka Tambang Tbk. XDMO1SDNR00000B146------------ 2,350 2,400 2,300 2,370 20 112,742,900 265,630,566,000 14,143 1,562.603 2,370 T/J 3,070,800 2,360 B 943,100 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 965 970 940 940 -25 46,590,600 44,291,081,500 4,385 367.575 945 J 221,000 940 T/B 427,500 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,240 3,260 3,200 3,210 -30 6,606,700 21,268,459,000 1,786 329.231 3,220 J 43,100 3,210 T/B 9,200 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 7,625 7,700 7,475 7,525 -100 4,015,700 30,401,795,000 3,995 34,271.531 7,550 J 2,600 7,525 T/B 58,200 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,030 2,040 2,010 2,020 -10 11,897,000 24,071,344,000 2,563 102.517 2,030 J 56,600 2,020 T/B 673,300 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,900 8,900 8,800 8,800 -100 2,711,600 23,945,730,000 2,961 326.228 8,825 J 3,400 8,800 T/B 12,100 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,270 4,230 4,110 4,160 -110 27,339,500 113,643,273,000 7,103 1,697.959 4,160 T/J 52,000 4,150 B 129,200 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,750 6,800 6,700 6,775 25 5,957,600 40,300,610,000 3,273 1,159.725 6,775 T/J 96,700 6,750 B 51,100 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 9,525 9,625 9,350 9,450 -75 4,480,300 42,445,687,500 3,319 486.945 9,500 J 58,000 9,450 T/B 7,600 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,800 12,900 12,600 12,675 -125 2,709,300 34,645,357,500 2,337 507.000 12,700 J 2,100 12,675 T/B 1,000 13 JPFA Japfa Comfeed Indonesia Tbk. CDMO1S3CM10000D231------------ 2,230 2,240 2,200 2,210 -20 11,053,100 24,507,055,000 1,856 604.155 2,210 T/J 83,100 2,200 B 84,500 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,000 3,040 2,870 3,000 0 12,104,300 35,834,496,000 5,742 3,000.000 3,000 T/J 98,100 2,990 B 7,400 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,495 1,505 1,495 1,495 0 8,530,700 12,779,515,500 1,977 14,581.098 1,500 J 53,700 1,495 T/B 1,536,500 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,280 2,320 2,220 2,280 0 64,928,800 148,474,475,000 6,618 594.537 2,280 T/J 202,100 2,270 B 427,100 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,610 2,630 2,580 2,590 -20 19,934,800 51,916,190,000 1,639 152.489 2,600 J 70,500 2,590 T/B 26,100 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 950 1,010 940 995 45 85,495,300 84,347,734,000 9,014 110.556 995 T/J 147,800 990 B 234,500 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,200 1,265 1,190 1,250 50 138,345,500 171,698,667,000 17,584 416.667 1,250 T/J 1,222,100 1,245 B 1,928,200 20 PTBA Bukit Asam Tbk. XDMO1XKPX70000A121------------ 2,420 2,410 2,380 2,390 -30 10,382,800 24,860,002,000 3,928 2,078.261 2,400 J 102,200 2,390 T/B 92,100 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,230 1,245 1,205 1,235 5 15,938,600 19,519,713,500 2,105 232.143 1,240 J 316,200 1,235 T/B 373,800 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 510 510 500 505 -5 20,074,200 10,175,086,000 1,871 1,946.875 510 J 2,121,100 505 T/B 2,173,200 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,600 1,605 1,560 1,565 -35 12,877,700 20,287,393,000 2,379 707.975 1,570 J 78,200 1,565 T/B 335,700 24 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNKR00000B121------------ 10,550 10,600 10,425 10,450 -100 897,100 9,408,475,000 1,466 3,636.300 10,500 J 5,700 10,450 T/B 3,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 9,875 10,125 9,700 9,950 75 3,251,400 32,444,742,500 2,326 615.191 9,950 T/J 120,700 9,925 B 34,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,320 3,330 3,280 3,280 -40 47,167,800 155,345,259,000 8,914 1,723.730 3,290 J 1,827,000 3,280 T/B 2,421,900 27 TPIA Chandra Asri Petrochemical Tbk. CDUO2S34F00000B111------------ 10,350 10,325 10,150 10,250 -100 958,900 9,800,060,000 594 2,370.408 10,250 T/J 11,500 10,175 B 12,400 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,000 22,675 21,850 22,475 475 4,400,300 98,859,842,500 4,717 26,755.952 22,475 T/J 7,600 22,450 B 8,100 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,225 6,200 6,100 6,100 -125 14,082,200 86,092,295,000 9,380 156,169.995 6,125 J 100,500 6,100 T/B 47,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,405 1,430 1,380 1,425 20 19,080,300 26,924,087,000 3,488 366.274 1,425 T/J 760,400 1,420 B 165,900 Total 747,079,400 1,711,555,512,500 136,522 11,336,900 17,877,300 Jakarta, 21 April 2021 Trading Division