List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 05 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. --MO1XD5U60000A121------------ 1,250 1,210 1,185 1,195 -55 80,251,300 96,006,105,500 12,923 108.636 1,200 J 10,722,500 1,195 T/B 1,510,800 2 AKRA AKR Corporindo Tbk. CDMO1X7XM80000A112------------ 3,250 3,350 3,250 3,340 90 7,073,700 23,361,464,000 2,348 2,661.970 3,340 T/J 445,600 3,330 B 22,000 3 ANTM Aneka Tambang Tbk. XDMO1SDNR50000B146------------ 2,620 2,640 2,560 2,630 10 180,649,900 470,721,323,000 24,474 1,734.028 2,630 T/J 10,317,600 2,620 B 1,067,100 4 BRPT Barito Pacific Tbk. --M-1K3B400000B111------------ 1,000 1,035 975 975 -25 65,475,500 66,444,693,500 6,618 381.261 980 J 594,000 975 T/B 457,600 5 BTPS Bank BTPN Syariah Tbk. XDMO1XR5M00000G111------------ 3,320 3,320 3,250 3,260 -60 1,169,600 3,820,772,000 1,099 334.359 3,260 T/J 27,100 3,250 B 180,900 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,825 7,025 6,700 6,750 -75 7,111,500 48,594,970,000 4,094 30,741.905 6,750 T/J 2,700 6,725 B 15,700 7 EXCL XL Axiata Tbk. --MO1XDLMH0000J321------------ 2,030 2,070 2,020 2,060 30 10,294,200 21,143,289,000 2,673 104.547 2,060 T/J 344,200 2,050 B 231,400 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,525 8,600 8,500 8,525 0 2,506,600 21,410,962,500 2,830 316.033 8,550 J 386,700 8,525 T/B 122,600 9 INCO Vale Indonesia Tbk. CDMO1SA2F20000B146------------ 4,880 5,000 4,760 4,970 90 43,941,500 214,761,310,000 11,165 2,028.571 4,970 T/J 1,305,300 4,960 B 117,500 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,575 6,600 6,500 6,500 -75 3,234,600 21,141,437,500 2,316 1,112.652 6,525 J 50,000 6,500 T/B 436,900 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 9,100 9,750 9,100 9,625 525 11,913,700 113,358,482,500 7,643 495.963 9,650 J 27,300 9,625 T/B 49,000 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,375 12,525 12,300 12,400 25 1,189,800 14,735,187,500 1,643 496.000 12,450 J 700 12,400 T/B 3,400 13 JPFA Japfa Comfeed Indonesia Tbk. XDMO1S35M10000D231------------ 2,030 2,060 1,985 2,020 -10 24,440,900 49,068,170,000 5,165 552.214 2,020 T/J 214,300 2,010 B 264,500 14 KAEF Kimia Farma Tbk. CDM-1K35R50000F211------------ 2,720 2,750 2,670 2,680 -40 1,711,200 4,626,818,000 1,034 2,680.000 2,690 J 1,600 2,680 T/B 104,100 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,470 1,475 1,445 1,445 -25 18,379,900 26,616,994,000 3,753 14,093.436 1,450 J 874,900 1,445 T/B 2,014,200 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,560 2,580 2,510 2,550 -10 72,367,600 183,957,248,000 6,611 664.942 2,550 T/J 63,700 2,540 B 36,100 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,690 2,680 2,590 2,600 -90 30,496,500 79,715,093,000 4,268 153.078 2,610 J 34,600 2,600 T/B 113,300 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 960 965 940 950 -10 37,194,200 35,333,828,000 3,862 105.556 950 T/J 6,447,000 945 B 3,486,300 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,235 1,275 1,235 1,250 15 73,211,600 92,123,226,000 9,267 416.667 1,255 J 432,800 1,250 T/B 501,000 20 PTBA Bukit Asam Tbk. XDMO1XKPXL0000A121------------ 2,300 2,300 2,270 2,290 -10 9,690,200 22,186,719,000 3,618 1,991.304 2,300 J 2,682,100 2,290 T/B 307,600 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,285 1,290 1,260 1,265 -20 16,061,700 20,377,880,000 2,993 237.782 1,270 J 989,900 1,265 T/B 335,000 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 535 535 520 520 -15 22,569,100 11,812,082,000 3,736 2,004.703 520 T/J 2,845,300 515 B 3,173,200 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,525 1,545 1,510 1,535 10 4,526,300 6,924,323,500 1,683 694.404 1,535 T/J 213,300 1,530 B 125,800 24 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNSR50000B121------------ 10,050 10,300 10,000 10,150 100 3,115,300 31,684,512,500 2,357 3,531.909 10,225 J 1,000 10,150 T/B 6,400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 9,650 10,675 9,650 10,575 925 9,667,400 99,190,427,500 8,276 653.834 10,575 T/J 206,700 10,550 B 12,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,210 3,210 3,180 3,200 -10 76,480,300 244,735,001,000 11,875 1,681.688 3,200 T/J 8,285,300 3,190 B 1,974,500 27 TPIA Chandra Asri Petrochemical Tbk. XDUO2S34F00000B111------------ 9,700 9,725 9,575 9,650 -50 844,900 8,137,092,500 812 2,231.652 9,675 J 7,700 9,650 T/B 1,900 28 UNTR United Tractors Tbk. XDMO1XNGQ70000C141------------ 21,575 22,375 21,575 22,175 600 3,807,500 83,826,880,000 4,992 26,398.810 22,175 T/J 47,600 22,150 B 700 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 5,750 5,900 5,725 5,775 25 23,481,700 136,428,717,500 8,934 147,849.462 5,775 T/J 1,019,500 5,750 B 1,412,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,470 1,480 1,440 1,445 -25 9,925,200 14,419,424,000 2,583 371.415 1,450 J 8,000 1,445 T/B 7,500 Total 852,783,400 2,266,664,433,500 165,645 48,599,000 18,091,500 Jakarta, 05 May 2021 Trading Division