List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 27 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------------ 1,210 1,230 1,200 1,210 0 50,472,900 61,214,517,000 7,701 110.000 1,210 T/J 8,400 1,205 B 1,426,600 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,220 3,230 3,170 3,190 -30 3,891,300 12,393,466,000 1,827 2,542.420 3,190 T/J 23,300 3,180 B 48,500 3 ANTM Aneka Tambang Tbk. XDMO1SDNR00000B146------------ 2,390 2,430 2,360 2,390 0 96,606,300 231,088,498,000 12,860 1,575.790 2,400 J 5,926,500 2,390 T/B 1,398,500 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 910 955 885 955 45 74,291,100 68,621,984,500 6,758 373.441 955 T/J 610,600 950 B 104,800 5 BTPS Bank BTPN Syariah Tbk. CDMO1XRCM00000G111------------ 3,320 3,400 3,330 3,370 50 2,574,400 8,683,086,000 1,785 345.641 3,370 T/J 27,700 3,360 B 12,800 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 7,350 7,325 6,850 6,850 -500 11,171,200 77,548,470,000 6,104 31,197.340 6,850 T/J 1,162,100 0 B 0 7 EXCL XL Axiata Tbk. --MO1XDTMH0000J321------------ 2,030 2,060 2,020 2,020 -10 11,219,900 22,827,476,000 2,659 102.517 2,030 J 188,600 2,020 T/B 1,111,300 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,700 8,725 8,550 8,600 -100 7,502,700 64,629,455,000 6,312 318.814 8,625 J 200,000 8,600 T/B 203,000 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,310 4,400 4,290 4,330 20 20,059,700 86,946,458,000 5,468 1,767.347 4,340 J 277,200 4,330 T/B 578,200 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,675 6,700 6,525 6,525 -150 6,433,900 42,307,612,500 4,469 1,116.931 6,550 J 37,300 6,525 T/B 507,000 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 9,200 9,375 9,175 9,300 100 6,207,300 57,731,870,000 3,113 479.216 9,300 T/J 3,000 9,275 B 4,900 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,675 12,825 12,425 12,500 -175 2,757,400 34,744,692,500 2,060 500.000 12,525 J 17,800 12,500 T/B 246,500 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S3CM10000D231------------ 2,030 2,080 1,890 1,890 -140 63,906,500 124,387,014,500 17,013 516.676 1,895 J 11,900 1,890 T/B 1,919,900 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 2,610 2,700 2,590 2,640 30 2,453,100 6,495,419,000 1,501 2,640.000 2,650 J 38,400 2,640 T/B 18,300 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,485 1,495 1,475 1,475 -10 18,573,600 27,539,762,000 4,317 14,386.033 1,480 J 788,700 1,475 T/B 335,000 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,340 2,500 2,330 2,440 100 127,085,100 307,016,690,000 10,565 636.258 2,450 J 237,700 2,440 T/B 103,100 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,660 2,720 2,630 2,690 30 36,025,000 96,468,859,000 5,103 158.377 2,690 T/J 105,000 2,680 B 23,900 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 955 970 950 960 5 22,025,800 21,117,528,500 1,523 106.667 960 T/J 7,700 955 B 1,462,600 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,205 1,215 1,185 1,200 -5 30,873,000 37,009,674,000 5,927 400.000 1,200 T/J 1,994,000 1,195 B 55,600 20 PTBA Bukit Asam Tbk. XDMO1XKPX70000A121------------ 2,390 2,420 2,370 2,390 0 8,821,700 21,076,708,000 2,649 2,078.261 2,390 T/J 17,600 2,380 B 73,600 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,265 1,275 1,235 1,235 -30 14,912,700 18,612,632,000 2,542 232.143 1,240 J 113,400 1,235 T/B 562,100 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 525 540 515 535 10 61,999,400 32,841,333,500 3,432 2,062.531 535 T/J 749,300 530 B 403,800 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,545 1,555 1,470 1,480 -65 16,147,100 24,052,045,000 3,787 669.523 1,480 T/J 532,800 1,475 B 326,900 24 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNKR00000B121------------ 10,525 10,550 10,300 10,300 -225 1,985,300 20,635,185,000 2,261 3,584.105 10,325 J 300 10,300 T/B 13,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 9,800 10,200 9,800 10,025 225 6,746,600 67,640,462,500 4,324 619.828 10,025 T/J 7,300 10,000 B 4,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,250 3,250 3,140 3,160 -90 166,985,400 529,675,527,000 28,795 1,660.667 3,160 T/J 12,412,800 3,150 B 2,180,800 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 10,100 10,175 9,850 9,975 -125 3,012,500 29,894,047,500 1,373 2,306.812 10,125 J 12,000 9,975 T/B 21,700 28 UNTR United Tractors Tbk. XDMO1XNGQ70000C141------------ 21,550 21,775 21,525 21,600 50 1,720,300 37,177,680,000 2,490 25,714.286 21,650 J 17,200 21,600 T/B 600 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,125 6,200 6,025 6,025 -100 10,560,300 64,116,137,500 6,603 154,249.872 6,050 J 6,800 6,025 T/B 28,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,435 1,445 1,405 1,440 5 13,345,300 19,119,111,500 2,215 370.130 1,445 J 548,900 1,440 T/B 113,800 Total 900,366,800 2,253,613,402,000 167,536 26,084,300 13,289,700 Jakarta, 27 April 2021 Trading Division