List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 30 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. CDMO1XDCU60000A121------------ 1,255 1,260 1,235 1,245 -10 54,932,900 68,463,304,000 8,180 113.182 1,245 T/J 276,100 1,240 B 1,212,100 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,240 3,300 3,240 3,270 30 9,920,000 32,462,479,000 2,708 2,606.180 3,280 J 44,000 3,270 T/B 223,100 3 ANTM Aneka Tambang Tbk. XDMO1SDNR50000B146------------ 2,510 2,500 2,440 2,490 -20 124,672,100 307,973,244,000 16,132 1,641.722 2,490 T/J 3,630,000 2,480 B 335,500 4 BRPT Barito Pacific Tbk. --M-1K34400000B111------------ 985 1,000 960 1,000 15 23,250,100 22,911,532,500 3,008 391.037 1,000 T/J 1,598,300 995 B 800 5 BTPS Bank BTPN Syariah Tbk. --MO1XRCM00000G111------------ 3,330 3,340 3,220 3,270 -60 3,464,300 11,296,159,000 1,832 335.385 3,280 J 22,100 3,270 T/B 149,200 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,900 7,200 6,900 7,050 150 8,700,400 61,247,720,000 5,197 32,108.212 7,050 T/J 44,000 6,975 B 500 7 EXCL XL Axiata Tbk. CDMO1XDTMH0000J321------------ 2,090 2,110 2,070 2,090 0 33,397,400 69,823,170,000 4,234 106.069 2,100 J 1,407,100 2,090 T/B 546,700 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,625 8,700 8,575 8,700 75 3,825,600 33,038,512,500 2,323 322.521 8,700 T/J 136,700 8,650 B 1,700 9 INCO Vale Indonesia Tbk. CDMO1SA0F20000B146------------ 4,650 4,640 4,540 4,610 -40 16,972,300 77,824,806,000 4,795 1,881.633 4,610 T/J 350,300 4,600 B 12,700 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,525 6,600 6,500 6,525 0 4,426,900 28,947,020,000 2,773 1,116.931 6,525 T/J 248,200 6,500 B 479,400 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XD4F60000B152------------ 9,325 9,350 9,100 9,100 -225 7,752,100 71,018,502,500 3,590 468.910 9,125 J 6,000 9,100 T/B 733,000 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 13,125 13,125 12,700 12,850 -275 2,218,800 28,491,217,500 1,737 514.000 12,850 T/J 21,900 12,825 B 10,200 13 JPFA Japfa Comfeed Indonesia Tbk. XDMO1S3CM10000D231------------ 1,975 2,160 2,010 2,110 135 77,498,100 162,950,616,000 13,186 576.818 2,120 J 866,800 2,110 T/B 159,000 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 2,660 2,950 2,650 2,800 140 11,722,700 33,235,524,000 4,994 2,800.000 2,810 J 39,300 2,800 T/B 151,900 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,470 1,475 1,440 1,440 -30 33,231,500 48,160,174,000 5,822 14,044.670 1,445 J 24,800 1,440 T/B 1,125,500 16 MDKA Merdeka Copper Gold Tbk. --MO2XKBF20000B143------------ 2,560 2,620 2,520 2,620 60 79,478,600 203,621,373,000 5,928 683.195 2,620 T/J 2,228,200 2,610 B 100 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,610 2,660 2,590 2,620 10 34,858,700 91,641,088,000 2,746 154.255 2,620 T/J 46,700 2,610 B 169,700 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 995 1,005 970 980 -15 24,440,200 23,992,588,500 3,007 108.889 985 J 709,300 980 T/B 632,100 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNTX50000A112------------ 1,230 1,235 1,205 1,225 -5 47,570,500 57,951,002,500 5,225 408.333 1,225 T/J 1,246,600 1,220 B 475,200 20 PTBA Bukit Asam Tbk. XDMO1XKPXL0000A121------------ 2,420 2,430 2,360 2,370 -50 28,344,800 67,557,450,000 7,017 2,060.870 2,380 J 196,700 2,370 T/B 450,000 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,240 1,255 1,220 1,220 -20 12,163,400 14,976,168,500 1,885 229.323 1,225 J 5,000 1,220 T/B 836,200 22 PWON Pakuwon Jati Tbk. --MO1XDPMN0000H111------------ 535 540 520 530 -5 17,169,600 9,076,404,500 2,208 2,043.255 530 T/J 100 525 B 636,300 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,550 1,595 1,520 1,575 25 15,609,300 24,340,099,500 3,615 712.499 1,575 T/J 85,800 1,570 B 176,100 24 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNKR50000B121------------ 10,550 10,750 10,300 10,425 -125 3,191,200 33,419,565,000 1,689 3,627.601 10,450 J 1,700 10,425 T/B 1,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 10,000 10,075 9,950 9,975 -25 1,462,500 14,625,840,000 1,019 616.737 10,000 J 13,900 9,975 T/B 117,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,200 3,260 3,200 3,200 0 143,840,800 462,740,374,000 17,147 1,681.688 3,200 T/J 1,427,700 3,190 B 2,761,100 27 TPIA Chandra Asri Petrochemical Tbk. XDUO2S34F00000B111------------ 9,950 10,100 10,025 10,075 125 674,200 6,780,140,000 546 2,329.938 10,075 T/J 66,700 10,050 B 200 28 UNTR United Tractors Tbk. XDMO1XNGQ70000C141------------ 21,375 21,525 21,150 21,175 -200 2,163,200 45,908,997,500 2,652 25,208.333 21,200 J 91,500 21,175 T/B 50,400 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,050 6,100 5,925 6,000 -50 22,253,900 133,207,972,500 10,287 153,609.831 6,000 T/J 229,600 5,975 B 34,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,460 1,470 1,440 1,440 -20 9,140,800 13,223,590,000 1,822 370.130 1,445 J 22,100 1,440 T/B 76,900 Total 858,346,900 2,260,906,634,500 147,304 15,087,200 11,558,700 Jakarta, 30 April 2021 Trading Division