List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 28 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 1,210 1,215 5 30,395,800 37,035,024,000 4,693 110.455 1,220 J 1,653,100 1,215 T/B 3,140,500 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,190 3,200 3,140 3,150 -40 5,046,500 15,965,770,000 1,489 2,510.540 3,160 J 34,700 3,150 T/B 22,100 3 ANTM Aneka Tambang Tbk. XDMO1SDNR00000B146------------ 2,390 2,430 2,350 2,430 40 138,325,400 332,168,660,000 16,778 1,602.163 2,440 J 7,613,400 2,430 T/B 21,179,300 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 955 975 930 975 20 55,112,800 52,454,311,000 4,558 381.261 975 T/J 108,600 970 B 165,800 5 BTPS Bank BTPN Syariah Tbk. CDMO1XRCM00000G111------------ 3,370 3,540 3,380 3,480 110 8,977,600 31,193,015,000 4,235 356.923 3,490 J 26,100 3,480 T/B 7,600 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,850 7,050 6,775 7,050 200 8,698,700 60,768,315,000 4,341 32,108.212 7,050 T/J 7,000 7,025 B 34,500 7 EXCL XL Axiata Tbk. CDMO1XDTMH0000J321------------ 2,020 2,060 2,020 2,050 30 17,312,000 35,320,455,000 2,496 104.039 2,050 T/J 511,800 2,040 B 21,900 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,600 8,675 8,500 8,575 -25 5,144,400 44,107,667,500 3,561 317.887 8,575 T/J 296,700 8,550 B 34,300 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,330 4,490 4,330 4,480 150 23,478,900 103,803,185,000 6,811 1,828.571 4,490 J 500,000 4,480 T/B 233,600 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,525 6,675 6,525 6,675 150 4,379,400 28,989,770,000 1,816 1,142.608 6,675 T/J 319,700 6,625 B 700 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 9,300 9,425 9,250 9,300 0 2,383,100 22,164,487,500 1,906 479.216 9,300 T/J 1,900 9,275 B 76,200 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,500 12,675 12,475 12,625 125 1,467,000 18,508,882,500 633 505.000 12,625 T/J 77,000 12,600 B 49,600 13 JPFA Japfa Comfeed Indonesia Tbk. XDMO1S3CM10000D231------------ 1,890 2,080 1,860 2,070 180 68,566,600 136,768,231,500 13,114 565.883 2,080 J 341,600 2,070 T/B 146,700 14 KAEF Kimia Farma Tbk. --M-1K35R00000F211------------ 2,640 2,710 2,650 2,660 20 1,567,200 4,184,017,000 961 2,660.000 2,670 J 416,000 2,660 T/B 122,000 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,475 1,480 1,470 1,470 -5 19,011,800 27,997,572,500 2,947 14,337.267 1,475 J 19,700 1,470 T/B 210,800 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,440 2,470 2,400 2,430 -10 82,229,100 200,302,851,000 6,330 633.651 2,440 J 89,500 2,430 T/B 4,000 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,690 2,730 2,520 2,560 -130 41,639,300 107,747,736,000 9,183 150.723 2,570 J 202,900 2,560 T/B 26,400 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 960 1,010 960 1,000 40 59,927,700 59,727,306,500 5,862 111.111 1,000 T/J 3,965,400 995 B 57,500 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX00000A112------------ 1,200 1,280 1,190 1,260 60 97,636,700 121,513,257,500 10,235 420.000 1,260 T/J 2,490,800 1,255 B 384,800 20 PTBA Bukit Asam Tbk. XDMO1XKPX70000A121------------ 2,390 2,410 2,380 2,400 10 6,040,200 14,466,898,000 2,119 2,086.957 2,410 J 647,400 2,400 T/B 338,200 21 PTPP PP (Persero) Tbk. --MO1SAVV60000J211------------ 1,235 1,240 1,215 1,220 -15 17,355,300 21,260,708,500 2,296 229.323 1,225 J 359,100 1,220 T/B 63,700 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 535 540 525 540 5 32,836,400 17,596,501,000 2,726 2,081.807 540 T/J 980,800 535 B 1,953,000 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,480 1,485 1,430 1,480 0 36,250,500 52,975,511,000 4,245 669.523 1,485 J 287,400 1,480 T/B 521,900 24 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNKR00000B121------------ 10,300 10,575 10,250 10,525 225 1,883,700 19,768,487,500 1,117 3,662.398 10,525 T/J 27,200 10,475 B 10,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 10,025 10,150 9,925 10,075 50 1,567,300 15,725,490,000 1,384 622.920 10,100 J 24,000 10,075 T/B 4,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWD0000J312------------ 3,160 3,170 3,130 3,140 -20 91,596,300 288,244,472,000 19,832 1,650.156 3,140 T/J 825,200 3,130 B 2,582,500 27 TPIA Chandra Asri Petrochemical Tbk. XDUO2S34F00000B111------------ 9,975 10,100 9,825 10,100 125 1,229,000 12,248,927,500 436 2,335.719 10,125 J 28,500 10,100 T/B 26,600 28 UNTR United Tractors Tbk. XDMO1XNGQ70000C141------------ 21,600 21,725 21,250 21,425 -175 1,981,000 42,502,487,500 3,066 25,505.952 21,425 T/J 300 21,400 B 3,200 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,025 6,075 6,000 6,075 50 9,453,200 57,170,150,000 4,973 155,529.954 6,075 T/J 98,200 6,050 B 700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V60000J211------------ 1,440 1,455 1,425 1,440 0 7,730,300 11,114,649,500 1,707 370.130 1,445 J 144,300 1,440 T/B 337,400 Total 879,223,200 1,993,794,797,000 145,850 22,098,300 31,760,200 Jakarta, 28 April 2021 Trading Division