List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 22 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------------ 1,180 1,190 1,170 1,170 -10 23,846,500 28,067,751,000 4,049 106.364 1,175 J 771,900 1,170 T/B 2,381,900 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,120 3,150 3,100 3,110 -10 4,643,000 14,494,617,000 1,254 2,478.660 3,120 J 135,900 3,110 T/B 162,800 3 ANTM Aneka Tambang Tbk. XDMO1SDNR00000B146------------ 2,370 2,440 2,350 2,350 -20 119,644,900 285,770,222,000 17,834 1,549.416 2,360 J 1,539,100 2,350 T/B 657,600 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 940 955 920 925 -15 57,708,000 53,589,516,500 5,118 361.710 925 T/J 180,900 920 B 3,985,900 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,210 3,420 3,210 3,370 160 8,606,900 28,514,960,000 3,408 345.641 3,370 T/J 189,600 3,360 B 33,700 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 7,525 7,625 7,375 7,475 -50 5,487,500 40,980,805,000 4,558 34,043.813 7,500 J 300 7,475 T/B 21,200 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,020 2,060 2,020 2,060 40 14,378,700 29,397,076,000 3,184 104.547 2,060 T/J 952,000 2,050 B 948,700 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,800 8,875 8,750 8,750 -50 1,843,600 16,192,237,500 2,181 324.374 8,775 J 7,200 8,750 T/B 278,900 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,160 4,240 4,160 4,190 30 17,765,900 74,549,987,000 4,249 1,710.204 4,190 T/J 17,300 4,180 B 15,000 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,775 6,800 6,675 6,675 -100 5,354,200 35,912,715,000 2,709 1,142.608 6,700 J 11,900 6,675 T/B 160,800 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 9,450 9,575 9,300 9,300 -150 3,585,400 33,680,020,000 2,891 479.216 9,325 J 61,800 9,300 T/B 142,200 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,675 12,775 12,550 12,600 -75 594,700 7,501,020,000 540 504.000 12,625 J 2,300 12,600 T/B 387,400 13 JPFA Japfa Comfeed Indonesia Tbk. CDMO1S3CM10000D231------------ 2,210 2,220 2,100 2,140 -70 17,554,800 37,673,286,000 5,710 585.019 2,140 T/J 988,000 2,130 B 165,100 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 3,000 3,030 2,880 2,890 -110 3,458,900 10,154,690,000 2,053 2,890.000 2,890 T/J 220,400 2,880 B 63,800 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,495 1,510 1,490 1,490 -5 11,533,000 17,218,126,500 2,344 14,532.332 1,495 J 138,500 1,490 T/B 554,100 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,280 2,320 2,260 2,280 0 42,470,900 96,788,464,000 3,889 594.537 2,280 T/J 10,500 2,270 B 303,900 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,590 2,630 2,550 2,620 30 22,435,100 58,226,631,000 2,591 154.255 2,620 T/J 5,000 2,610 B 4,500 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 995 1,005 970 975 -20 38,971,000 38,250,143,000 3,474 108.333 980 J 682,500 975 T/B 5,139,400 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,250 1,270 1,220 1,220 -30 54,517,500 67,597,190,000 9,221 406.667 1,225 J 1,393,100 1,220 T/B 681,500 20 PTBA Bukit Asam Tbk. XDMO1XKPX70000A121------------ 2,390 2,410 2,340 2,360 -30 13,289,600 31,497,571,000 4,731 2,052.174 2,360 T/J 5,300 2,350 B 881,700 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,235 1,255 1,220 1,225 -10 14,878,100 18,362,740,500 2,349 230.263 1,230 J 19,100 1,225 T/B 491,300 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 505 515 500 505 0 32,488,100 16,415,885,000 1,880 1,946.875 510 J 4,109,800 505 T/B 9,878,800 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,565 1,580 1,510 1,520 -45 15,857,400 24,285,388,000 4,834 687.618 1,525 J 16,200 1,520 T/B 302,800 24 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNKR00000B121------------ 10,450 10,600 10,325 10,325 -125 1,481,000 15,379,512,500 1,798 3,592.804 10,375 J 200 10,325 T/B 36,400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 9,950 10,125 9,700 9,850 -100 2,598,500 25,829,327,500 2,086 609.009 9,875 J 5,700 9,850 T/B 9,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,280 3,340 3,290 3,330 50 54,970,000 182,334,165,000 9,389 1,750.007 3,330 T/J 760,000 3,320 B 752,000 27 TPIA Chandra Asri Petrochemical Tbk. CDUO2S34F00000B111------------ 10,250 10,325 10,175 10,275 25 991,500 10,154,057,500 673 2,376.190 10,275 T/J 48,200 10,225 B 400 28 UNTR United Tractors Tbk. XDMO1XNGQ70000C141------------ 22,475 22,475 21,550 21,550 -925 5,274,600 115,281,457,500 6,333 25,654.762 21,600 J 12,600 21,550 T/B 87,000 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,100 6,150 6,075 6,125 25 12,095,300 73,914,885,000 6,806 156,810.036 6,125 T/J 50,400 6,100 B 49,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,425 1,440 1,395 1,405 -20 12,858,400 18,146,981,500 3,256 361.133 1,410 J 119,400 1,405 T/B 1,405,200 Total 621,183,000 1,506,161,428,500 125,392 12,455,100 29,982,100 Jakarta, 22 April 2021 Trading Division