List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 26 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------------ 1,200 1,225 1,185 1,210 10 66,246,100 79,997,518,000 7,726 110.000 1,215 J 1,702,700 1,210 T/B 528,100 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,250 3,310 3,200 3,220 -30 7,995,300 25,931,018,000 2,767 2,566.330 3,230 J 51,800 3,220 T/B 263,900 3 ANTM Aneka Tambang Tbk. XDMO1SDNR00000B146------------ 2,320 2,420 2,340 2,390 70 139,616,000 332,190,077,000 19,564 1,575.790 2,400 J 5,139,200 2,390 T/B 560,800 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 930 935 905 910 -20 32,217,000 29,527,740,500 3,490 355.844 910 T/J 143,100 905 B 2,396,600 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,290 3,380 3,300 3,320 30 2,618,400 8,720,907,000 1,763 340.513 3,330 J 2,700 3,320 T/B 100,800 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 7,575 7,625 7,200 7,350 -225 8,344,300 61,389,112,500 6,188 33,474.518 7,350 T/J 108,200 7,325 B 2,100 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,040 2,070 2,020 2,030 -10 11,699,600 23,816,953,000 2,379 103.024 2,040 J 346,100 2,030 T/B 700 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,875 8,900 8,700 8,700 -175 4,114,300 36,001,135,000 3,680 322.521 8,725 J 14,600 8,700 T/B 1,072,500 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,150 4,320 4,200 4,310 160 24,265,600 103,645,340,000 5,681 1,759.184 4,320 J 322,000 4,310 T/B 171,400 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,750 6,750 6,650 6,675 -75 5,724,200 38,300,122,500 3,480 1,142.608 6,675 T/J 46,700 6,650 B 452,400 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 9,175 9,375 9,100 9,200 25 4,220,400 38,897,662,500 2,883 474.063 9,225 J 10,600 9,200 T/B 17,500 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,800 13,025 12,675 12,675 -125 934,400 11,930,230,000 1,092 507.000 12,700 J 100 12,675 T/B 10,900 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 2,170 2,160 2,020 2,030 -140 28,025,300 57,874,646,000 7,005 554.948 2,040 J 34,800 2,030 T/B 400,800 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 2,760 2,830 2,590 2,610 -150 4,777,700 12,808,278,000 2,905 2,610.000 2,620 J 3,200 2,610 T/B 73,900 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,500 1,500 1,485 1,485 -15 10,788,100 16,062,904,500 2,240 14,483.566 1,490 J 29,600 1,485 T/B 210,800 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,270 2,380 2,270 2,340 70 82,251,700 189,972,238,000 7,670 610.182 2,340 T/J 450,100 2,330 B 60,800 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,600 2,750 2,600 2,660 60 44,952,100 119,989,627,000 6,562 156.610 2,660 T/J 24,200 2,650 B 13,500 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 970 975 945 955 -15 14,361,300 13,731,850,000 1,993 106.111 960 J 154,500 955 T/B 3,305,600 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,230 1,240 1,200 1,205 -25 36,580,200 44,534,107,000 5,282 401.667 1,210 J 1,800 1,205 T/B 467,600 20 PTBA Bukit Asam Tbk. XDMO1XKPX70000A121------------ 2,390 2,440 2,370 2,390 0 12,495,000 29,942,090,000 3,708 2,078.261 2,400 J 550,800 2,390 T/B 1,000,200 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,215 1,270 1,220 1,265 50 37,641,100 47,129,232,500 4,811 237.782 1,265 T/J 678,300 1,260 B 669,400 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 515 530 515 525 10 53,181,900 27,855,989,500 4,192 2,023.979 525 T/J 3,709,200 520 B 1,501,000 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,525 1,555 1,520 1,545 20 11,994,300 18,489,199,500 1,567 698.927 1,545 T/J 467,200 1,540 B 353,800 24 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNKR00000B121------------ 10,400 10,600 10,375 10,525 125 3,437,600 36,076,082,500 3,652 3,662.398 10,525 T/J 20,900 10,475 B 100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 9,750 10,075 9,600 9,800 50 2,792,200 27,452,870,000 3,012 605.917 9,825 J 400 9,800 T/B 71,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,310 3,300 3,250 3,250 -60 55,076,200 179,747,886,000 15,273 1,707.964 3,260 J 50,200 3,250 T/B 199,500 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 10,275 10,275 10,050 10,100 -175 2,178,100 22,079,220,000 1,222 2,335.719 10,125 J 600 10,100 T/B 200 28 UNTR United Tractors Tbk. XDMO1XNGQ70000C141------------ 21,600 21,850 21,525 21,550 -50 2,439,600 52,747,782,500 3,173 25,654.762 21,575 J 300 21,550 T/B 39,600 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,075 6,200 6,075 6,125 50 8,628,200 52,889,915,000 4,247 156,810.036 6,150 J 100,200 6,125 T/B 29,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,410 1,460 1,415 1,435 25 28,937,300 41,474,015,500 4,578 368.844 1,435 T/J 436,800 1,430 B 296,300 Total 748,533,500 1,781,205,749,500 143,785 14,600,900 14,271,600 Jakarta, 26 April 2021 Trading Division