List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 03 May 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. CDMO1XD5U60000A121------------ 1,245 1,260 1,230 1,240 -5 73,385,300 91,015,823,500 9,073 112.727 1,245 J 2,731,100 1,240 T/B 218,100 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,270 3,290 3,180 3,270 0 6,636,900 21,433,753,000 2,552 2,606.180 3,280 J 309,000 3,270 T/B 199,700 3 ANTM Aneka Tambang Tbk. XDMO1SDNR50000B146------------ 2,490 2,560 2,480 2,520 30 171,047,200 432,365,412,000 23,450 1,661.502 2,520 T/J 537,800 2,510 B 2,778,700 4 BRPT Barito Pacific Tbk. --M-1K3B400000B111------------ 1,000 995 960 965 -35 28,093,100 27,247,224,500 2,781 377.351 970 J 4,000 965 T/B 253,300 5 BTPS Bank BTPN Syariah Tbk. --MO1XR5M00000G111------------ 3,270 3,350 3,270 3,330 60 2,202,000 7,323,987,000 1,790 341.538 3,340 J 75,000 3,330 T/B 24,900 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 7,050 7,100 6,750 7,000 -50 6,338,900 43,852,737,500 4,402 31,880.494 7,000 T/J 12,200 6,975 B 2,600 7 EXCL XL Axiata Tbk. CDMO1XDLMH0000J321------------ 2,090 2,090 2,060 2,060 -30 8,858,000 18,313,602,000 3,324 104.547 2,070 J 137,600 2,060 T/B 390,600 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,700 8,700 8,550 8,550 -150 3,563,800 30,578,237,500 3,310 316.960 8,575 J 33,900 8,550 T/B 242,800 9 INCO Vale Indonesia Tbk. CDMO1SA2F20000B146------------ 4,610 4,690 4,560 4,570 -40 15,291,000 70,662,725,000 4,447 1,865.306 4,580 J 92,600 4,570 T/B 246,100 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,525 6,550 6,450 6,475 -50 5,685,300 36,822,815,000 3,858 1,108.372 6,475 T/J 27,400 6,450 B 262,900 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 9,100 9,200 9,000 9,075 -25 2,601,200 23,649,917,500 2,237 467.622 9,100 J 18,700 9,075 T/B 168,200 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,850 12,875 12,525 12,550 -300 854,600 10,762,287,500 1,383 502.000 12,575 J 1,700 12,550 T/B 159,800 13 JPFA Japfa Comfeed Indonesia Tbk. XDMO1S35M10000D231------------ 2,110 2,110 2,040 2,070 -40 22,141,600 45,849,307,000 4,839 565.883 2,080 J 528,100 2,070 T/B 1,200 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 2,800 2,820 2,720 2,730 -70 2,286,000 6,282,088,000 1,378 2,730.000 2,740 J 11,100 2,730 T/B 4,700 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,440 1,465 1,430 1,435 -5 15,108,800 21,827,307,000 4,093 13,995.904 1,440 J 54,200 1,435 T/B 471,300 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,620 2,600 2,470 2,490 -130 52,925,500 133,986,855,000 7,109 649.296 2,500 J 44,700 2,490 T/B 449,600 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,620 2,730 2,610 2,690 70 44,470,400 119,122,046,000 5,079 158.377 2,690 T/J 1,967,300 2,680 B 1,400 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 980 980 955 960 -20 21,827,600 21,040,537,500 3,215 106.667 960 T/J 489,600 955 B 1,592,500 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,225 1,255 1,225 1,245 20 70,588,900 87,516,349,500 7,870 415.000 1,245 T/J 1,259,400 1,240 B 542,700 20 PTBA Bukit Asam Tbk. XDMO1XKPXL0000A121------------ 2,370 2,370 2,280 2,280 -90 30,773,300 71,087,339,000 12,677 1,982.609 2,280 T/J 251,200 2,270 B 1,033,100 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,220 1,230 1,195 1,205 -15 24,069,600 29,036,171,500 3,763 226.504 1,210 J 161,800 1,205 T/B 3,600 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 530 540 525 540 10 22,850,700 12,231,468,000 3,086 2,081.807 540 T/J 4,324,100 535 B 697,300 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,575 1,590 1,560 1,570 -5 4,558,800 7,157,444,000 1,298 710.237 1,570 T/J 206,300 1,565 B 13,100 24 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNSR50000B121------------ 10,425 10,425 10,150 10,175 -250 1,722,800 17,613,730,000 1,803 3,540.608 10,175 T/J 14,200 10,150 B 84,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 9,975 10,000 9,525 9,550 -425 4,767,900 45,952,382,500 4,009 590.460 9,575 J 200 9,550 T/B 582,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,200 3,210 3,130 3,170 -30 124,724,400 393,842,484,000 22,620 1,665.922 3,170 T/J 281,300 3,160 B 872,100 27 TPIA Chandra Asri Petrochemical Tbk. XDUO2S34F00000B111------------ 10,075 10,150 9,675 9,900 -175 1,668,600 16,530,492,500 1,006 2,289.467 9,900 T/J 9,000 9,750 B 12,300 28 UNTR United Tractors Tbk. XDMO1XNGQ70000C141------------ 21,175 21,275 20,900 20,950 -225 2,634,800 55,399,580,000 4,591 24,940.476 20,975 J 1,600 20,950 T/B 53,900 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 6,000 6,000 5,900 5,900 -100 11,454,300 68,046,622,500 9,296 151,049.667 5,925 J 12,200 5,900 T/B 2,066,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,440 1,455 1,415 1,440 0 16,644,200 23,850,930,500 3,327 370.130 1,440 T/J 12,100 1,435 B 300 Total 799,775,500 1,990,401,656,500 163,666 13,609,400 13,429,100 Jakarta, 03 May 2021 Trading Division