List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 23 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------------ 1,170 1,205 1,175 1,200 30 43,584,100 52,014,628,000 6,202 109.091 1,200 T/J 3,187,800 1,195 B 743,400 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,110 3,270 3,110 3,250 140 21,785,200 69,851,845,000 4,633 2,590.240 3,250 T/J 67,900 3,240 B 126,200 3 ANTM Aneka Tambang Tbk. XDMO1SDNR00000B146------------ 2,350 2,340 2,310 2,320 -30 41,022,800 95,412,606,000 8,278 1,529.637 2,330 J 849,800 2,320 T/B 541,000 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 925 945 925 930 5 42,073,900 39,426,533,500 2,964 363.665 935 J 283,000 930 T/B 277,300 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,370 3,370 3,250 3,290 -80 3,209,800 10,599,400,000 2,211 337.436 3,300 J 1,000 3,290 T/B 32,100 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 7,475 7,775 7,450 7,575 100 6,556,900 49,906,855,000 4,523 34,499.249 7,600 J 2,800 7,575 T/B 156,500 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,060 2,060 2,020 2,040 -20 11,515,600 23,490,979,000 2,632 103.532 2,040 T/J 75,300 2,030 B 2,609,700 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,750 8,925 8,750 8,875 125 3,492,000 30,836,622,500 2,843 329.008 8,875 T/J 4,000 8,850 B 19,000 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,190 4,200 4,140 4,150 -40 10,375,700 43,132,983,000 3,240 1,693.878 4,160 J 17,900 4,150 T/B 57,400 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,675 6,750 6,650 6,750 75 4,746,700 31,905,437,500 2,693 1,155.446 6,750 T/J 587,000 6,725 B 33,000 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 9,300 9,450 9,150 9,175 -125 5,239,600 48,224,885,000 3,895 472.775 9,200 J 8,200 9,175 T/B 110,600 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,600 13,050 12,575 12,800 200 2,648,100 34,074,387,500 2,109 512.000 12,825 J 1,800 12,800 T/B 10,100 13 JPFA Japfa Comfeed Indonesia Tbk. CDMO1S3CM10000D231------------ 2,140 2,190 2,110 2,170 30 13,555,700 29,232,464,000 4,056 593.220 2,170 T/J 431,500 2,160 B 127,400 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 2,890 2,890 2,740 2,760 -130 3,928,600 10,984,912,000 2,037 2,760.000 2,760 T/J 96,100 2,750 B 189,200 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,490 1,505 1,490 1,500 10 15,203,100 22,756,493,000 2,794 14,629.864 1,500 T/J 777,300 1,495 B 37,800 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,280 2,280 2,210 2,270 -10 76,718,600 172,915,412,000 5,299 591.929 2,280 J 227,100 2,270 T/B 1,701,000 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,620 2,680 2,590 2,600 -20 37,643,300 98,811,353,000 4,450 153.078 2,610 J 500 2,600 T/B 376,800 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 975 985 965 970 -5 10,003,800 9,722,164,000 1,375 107.778 975 J 520,800 970 T/B 1,441,400 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,220 1,250 1,200 1,230 10 55,638,600 68,111,611,000 5,702 410.000 1,235 J 181,300 1,230 T/B 1,612,500 20 PTBA Bukit Asam Tbk. XDMO1XKPX70000A121------------ 2,360 2,410 2,350 2,390 30 11,052,800 26,352,593,000 3,459 2,078.261 2,390 T/J 172,700 2,380 B 422,200 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,225 1,230 1,205 1,215 -10 12,361,900 15,001,504,000 2,246 228.383 1,220 J 263,300 1,215 T/B 43,800 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 505 520 500 515 10 50,961,200 26,067,866,000 3,023 1,985.427 520 J 4,780,700 515 T/B 2,945,900 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,520 1,565 1,520 1,525 5 13,026,700 20,116,859,000 2,547 689.880 1,530 J 2,800 1,525 T/B 1,304,900 24 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNKR00000B121------------ 10,325 10,650 10,300 10,400 75 3,481,400 36,433,597,500 2,927 3,618.902 10,500 J 2,200 10,400 T/B 139,400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 9,850 9,900 9,700 9,750 -100 1,262,500 12,355,030,000 1,751 602.826 9,800 J 26,300 9,750 T/B 38,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,330 3,330 3,290 3,310 -20 39,798,400 131,517,763,000 6,920 1,739.496 3,310 T/J 942,200 3,300 B 836,800 27 TPIA Chandra Asri Petrochemical Tbk. CDUO2S34F00000B111------------ 10,275 10,300 10,250 10,275 0 424,300 4,362,925,000 388 2,376.190 10,275 T/J 47,800 10,250 B 2,200 28 UNTR United Tractors Tbk. XDMO1XNGQ70000C141------------ 21,550 21,800 21,525 21,600 50 2,418,200 52,250,485,000 3,180 25,714.286 21,600 T/J 6,700 21,575 B 7,100 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,125 6,150 6,025 6,075 -50 11,471,100 69,650,220,000 8,369 155,529.954 6,075 T/J 12,500 6,050 B 504,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,405 1,415 1,395 1,410 5 8,890,100 12,480,350,500 1,674 362.418 1,410 T/J 139,000 1,405 B 96,200 Total 564,090,700 1,348,000,764,000 108,420 13,717,300 16,543,600 Jakarta, 23 April 2021 Trading Division