List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 29 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------------ 1,215 1,260 1,220 1,255 40 78,611,100 97,782,110,500 10,618 114.091 1,255 T/J 1,329,400 1,250 B 6,723,600 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,150 3,260 3,170 3,240 90 6,535,700 21,059,432,000 2,306 2,582.270 3,250 J 82,600 3,240 T/B 105,200 3 ANTM Aneka Tambang Tbk. XDMO1SDNR50000B146------------ 2,430 2,540 2,460 2,510 80 325,392,600 812,990,621,000 44,429 1,654.909 2,510 T/J 2,317,200 2,500 B 2,038,100 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 975 985 960 985 10 37,043,100 36,125,970,500 4,055 385.172 985 T/J 256,500 980 B 170,300 5 BTPS Bank BTPN Syariah Tbk. CDMO1XRCM00000G111------------ 3,480 3,500 3,310 3,330 -150 3,700,100 12,425,852,000 2,831 341.538 3,340 J 22,100 3,330 T/B 72,800 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 7,050 7,100 6,850 6,900 -150 3,868,000 26,785,692,500 3,004 31,425.058 6,925 J 12,200 6,900 T/B 72,200 7 EXCL XL Axiata Tbk. CDMO1XDTMH0000J321------------ 2,050 2,120 2,050 2,090 40 26,099,500 54,412,495,000 4,532 106.069 2,100 J 4,896,300 2,090 T/B 2,903,000 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,575 8,675 8,575 8,625 50 2,352,400 20,256,490,000 2,744 319.740 8,625 T/J 196,600 8,600 B 40,700 9 INCO Vale Indonesia Tbk. --MO1SA0F20000B146------------ 4,480 4,670 4,520 4,650 170 34,853,500 160,533,131,000 9,640 1,897.959 4,650 T/J 98,400 4,640 B 37,200 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,675 6,675 6,525 6,525 -150 7,824,600 51,323,152,500 3,132 1,116.931 6,550 J 70,200 6,525 T/B 321,300 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 9,300 9,425 9,275 9,325 25 3,570,400 33,397,800,000 2,402 480.504 9,350 J 22,200 9,325 T/B 197,900 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,625 13,225 12,650 13,125 500 2,270,000 29,604,617,500 2,044 525.000 13,125 T/J 18,200 13,100 B 2,900 13 JPFA Japfa Comfeed Indonesia Tbk. XDMO1S3CM10000D231------------ 2,070 2,090 1,955 1,975 -95 36,355,500 72,106,175,000 9,427 539.913 1,980 J 312,400 1,975 T/B 123,800 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 2,660 2,720 2,650 2,660 0 1,812,300 4,858,249,000 1,115 2,660.000 2,670 J 15,800 2,660 T/B 238,900 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,470 1,480 1,465 1,470 0 10,495,400 15,438,034,000 2,283 14,337.267 1,470 T/J 161,600 1,465 B 542,700 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,430 2,580 2,440 2,560 130 130,199,200 327,596,033,000 11,096 667.550 2,560 T/J 1,100,300 2,550 B 235,600 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,560 2,620 2,520 2,610 50 29,703,800 76,757,842,000 3,869 153.667 2,610 T/J 462,900 2,600 B 9,200 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,000 1,020 980 995 -5 55,341,500 55,411,169,000 4,922 110.556 1,000 J 49,000 995 T/B 442,900 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX50000A112------------ 1,260 1,265 1,230 1,230 -30 69,509,600 86,166,889,000 8,980 410.000 1,230 T/J 311,300 1,225 B 2,129,700 20 PTBA Bukit Asam Tbk. XDMO1XKPXL0000A121------------ 2,400 2,440 2,400 2,420 20 10,663,900 25,830,982,000 3,221 2,104.348 2,430 J 645,000 2,420 T/B 662,300 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,220 1,265 1,220 1,240 20 26,786,900 33,363,843,500 2,653 233.083 1,245 J 73,600 1,240 T/B 335,300 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 540 545 530 535 -5 8,102,100 4,338,217,000 1,886 2,062.531 535 T/J 27,800 530 B 3,096,700 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,480 1,560 1,490 1,550 70 31,338,200 48,008,088,500 6,734 701.189 1,550 T/J 241,800 1,545 B 15,500 24 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNKR50000B121------------ 10,525 10,625 10,450 10,550 25 1,404,000 14,833,597,500 1,351 3,671.098 10,575 J 100 10,550 T/B 57,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 10,075 10,200 10,000 10,000 -75 1,623,500 16,357,575,000 1,691 618.283 10,025 J 700 10,000 T/B 12,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,140 3,210 3,140 3,200 60 111,785,100 354,095,346,000 18,682 1,681.688 3,200 T/J 674,900 3,190 B 256,400 27 TPIA Chandra Asri Petrochemical Tbk. XDUO2S34F00000B111------------ 10,100 10,175 9,950 9,950 -150 615,800 6,183,735,000 579 2,301.030 10,050 J 10,000 9,950 T/B 118,400 28 UNTR United Tractors Tbk. XDMO1XNGQ70000C141------------ 21,425 21,550 21,300 21,375 -50 2,011,500 43,011,115,000 3,077 25,446.429 21,400 J 300 21,375 T/B 55,500 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,075 6,125 6,000 6,050 -25 21,365,800 129,063,370,000 8,011 154,889.913 6,075 J 620,100 6,025 B 489,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,440 1,480 1,435 1,460 20 17,558,000 25,660,288,000 3,213 375.270 1,465 J 195,200 1,460 T/B 74,600 Total 1,098,793,100 2,695,777,913,000 184,527 14,224,700 21,581,500 Jakarta, 29 April 2021 Trading Division