List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 04 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------------ 1,240 1,255 1,235 1,250 10 90,623,400 112,664,843,000 7,798 113.636 1,255 J 5,848,200 1,250 T/B 1,946,100 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,270 3,270 3,230 3,250 -20 3,691,700 12,005,927,000 1,091 2,590.240 3,260 J 176,500 3,250 T/B 254,300 3 ANTM Aneka Tambang Tbk. XDMO1SDNR50000B146------------ 2,520 2,640 2,500 2,620 100 284,137,700 734,404,401,000 34,497 1,727.435 2,630 J 6,573,300 2,620 T/B 11,174,300 4 BRPT Barito Pacific Tbk. --M-1K3B400000B111------------ 965 1,000 960 1,000 35 42,167,500 41,765,175,500 4,427 391.037 1,000 T/J 130,000 995 B 168,200 5 BTPS Bank BTPN Syariah Tbk. XDMO1XR5M00000G111------------ 3,330 3,340 3,250 3,320 -10 1,319,500 4,341,446,000 1,713 340.513 3,330 J 107,900 3,320 T/B 1,100 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 7,000 7,050 6,800 6,825 -175 2,899,200 19,908,645,000 2,210 31,083.481 6,850 J 20,500 6,825 T/B 257,600 7 EXCL XL Axiata Tbk. --MO1XDLMH0000J321------------ 2,060 2,050 2,020 2,030 -30 10,799,500 21,970,013,000 2,706 103.024 2,040 J 121,100 2,030 T/B 343,700 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,550 8,575 8,450 8,525 -25 6,310,100 53,591,832,500 5,754 316.033 8,525 T/J 219,900 8,500 B 9,300 9 INCO Vale Indonesia Tbk. CDMO1SA2F20000B146------------ 4,570 4,910 4,570 4,880 310 43,546,100 207,216,394,000 10,542 1,991.837 4,880 T/J 372,000 4,870 B 30,900 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,475 6,575 6,450 6,575 100 2,921,300 19,079,375,000 2,335 1,125.490 6,575 T/J 48,400 6,550 B 15,700 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 9,075 9,175 9,075 9,100 25 2,308,500 21,054,777,500 2,039 468.910 9,100 T/J 136,800 9,075 B 87,400 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,550 12,625 12,250 12,375 -175 3,403,900 42,230,725,000 2,284 495.000 12,375 T/J 8,200 12,350 B 12,400 13 JPFA Japfa Comfeed Indonesia Tbk. XDMO1S35M10000D231------------ 2,070 2,070 2,000 2,030 -40 14,027,500 28,455,886,000 4,101 554.948 2,030 T/J 144,400 2,020 B 46,100 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 2,730 2,770 2,710 2,720 -10 1,047,900 2,857,445,000 771 2,720.000 2,730 J 18,900 2,720 T/B 21,200 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,435 1,475 1,440 1,470 35 16,904,400 24,684,926,500 2,941 14,337.267 1,470 T/J 389,400 1,465 B 118,700 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,490 2,570 2,500 2,560 70 70,303,700 178,948,002,000 6,165 667.550 2,560 T/J 939,600 2,550 B 25,900 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,690 2,710 2,600 2,690 0 33,094,900 88,100,616,000 3,765 158.377 2,700 J 148,600 2,690 T/B 1,002,200 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 960 975 955 960 0 17,066,100 16,410,197,500 1,370 106.667 960 T/J 2,031,900 955 B 1,703,800 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,245 1,260 1,225 1,235 -10 63,654,400 78,874,100,000 6,706 411.667 1,240 J 1,252,800 1,235 T/B 1,671,100 20 PTBA Bukit Asam Tbk. XDMO1XKPXL0000A121------------ 2,280 2,310 2,270 2,300 20 19,078,000 43,691,117,000 6,334 2,000.000 2,300 T/J 1,053,200 2,290 B 61,400 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,205 1,305 1,205 1,285 80 44,242,800 55,583,582,000 5,305 241.541 1,290 J 534,000 1,285 T/B 256,700 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 540 540 530 535 -5 15,522,800 8,275,469,000 2,130 2,062.531 535 T/J 279,100 530 B 532,100 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,570 1,575 1,510 1,525 -45 5,624,500 8,613,793,000 1,310 689.880 1,535 J 78,200 1,525 T/B 90,900 24 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNSR50000B121------------ 10,175 10,225 9,900 10,050 -125 4,601,900 46,090,465,000 3,300 3,497.112 10,075 J 8,800 10,050 T/B 14,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 9,550 9,725 9,550 9,650 100 1,789,700 17,216,577,500 1,482 596.643 9,675 J 22,900 9,650 T/B 34,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,170 3,210 3,170 3,210 40 60,180,600 192,104,849,000 11,347 1,686.943 3,210 T/J 4,319,700 3,200 B 1,158,900 27 TPIA Chandra Asri Petrochemical Tbk. XDUO2S34F00000B111------------ 9,900 9,950 9,650 9,700 -200 1,163,700 11,330,205,000 907 2,243.215 9,750 J 40,600 9,700 T/B 3,200 28 UNTR United Tractors Tbk. XDMO1XNGQ70000C141------------ 20,950 21,625 21,000 21,575 625 3,181,800 67,750,827,500 4,153 25,684.524 21,600 J 37,700 21,575 T/B 35,600 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 5,900 5,950 5,700 5,750 -150 27,736,500 160,160,495,000 18,735 147,209.421 5,775 J 250,400 5,750 T/B 2,090,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,440 1,485 1,415 1,470 30 17,429,800 25,302,034,000 2,817 377.841 1,475 J 384,200 1,470 T/B 176,000 Total 910,779,400 2,344,684,141,500 161,035 25,697,200 23,344,000 Jakarta, 04 May 2021 Trading Division