List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 06 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------------ 1,195 1,215 1,185 1,185 -10 52,912,600 63,285,503,500 7,723 107.727 1,190 J 112,800 1,185 T/B 1,456,900 2 AKRA AKR Corporindo Tbk. CDMO1X7XM80000A112------------ 3,340 3,370 3,310 3,370 30 5,221,600 17,443,187,000 2,220 2,685.880 3,370 T/J 219,200 3,360 B 38,600 3 ANTM Aneka Tambang Tbk. XDMO1SDNR50000B146------------ 2,630 2,670 2,580 2,620 -10 150,793,800 394,449,178,000 19,557 1,727.435 2,620 T/J 3,718,000 2,610 B 279,200 4 BRPT Barito Pacific Tbk. --M-1K3B400000B111------------ 975 1,000 940 945 -30 44,863,200 43,110,537,500 4,859 369.530 945 T/J 253,100 940 B 3,091,900 5 BTPS Bank BTPN Syariah Tbk. XDMO1XR5M00000G111------------ 3,260 3,320 3,250 3,270 10 963,300 3,159,815,000 777 335.385 3,270 T/J 19,200 3,260 B 83,200 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,750 6,925 6,525 6,625 -125 9,094,200 60,503,045,000 4,613 30,172.610 6,650 J 21,600 6,625 T/B 290,400 7 EXCL XL Axiata Tbk. XDMO1XDLMH0000J321------------ 2,060 2,070 2,030 2,030 -30 5,918,700 12,055,063,000 2,512 103.024 2,030 T/J 717,200 2,020 B 3,856,700 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,525 8,600 8,400 8,500 -25 6,187,000 52,422,270,000 4,753 315.107 8,525 J 116,100 8,500 T/B 207,700 9 INCO Vale Indonesia Tbk. CDMO1SA2F20000B146------------ 4,970 5,025 4,920 4,960 -10 28,951,600 143,590,107,000 6,777 2,024.490 4,960 T/J 726,100 4,950 B 86,900 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,500 6,575 6,500 6,550 50 3,749,600 24,519,600,000 2,313 1,121.211 6,550 T/J 96,900 6,525 B 1,900 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 9,625 9,775 9,450 9,600 -25 10,404,300 99,705,902,500 5,146 494.675 9,650 J 163,100 9,600 T/B 3,700 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,400 12,550 12,350 12,475 75 3,006,600 37,553,222,500 1,709 499.000 12,475 T/J 900 12,450 B 73,700 13 JPFA Japfa Comfeed Indonesia Tbk. XDMO1S35M10000D231------------ 2,020 2,110 2,020 2,060 40 40,200,200 83,339,130,000 7,568 563.149 2,070 J 253,600 2,060 T/B 101,600 14 KAEF Kimia Farma Tbk. CDM-1K35R50000F211------------ 2,680 2,730 2,650 2,660 -20 1,075,800 2,882,009,000 862 2,660.000 2,670 J 200 2,660 T/B 31,900 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,445 1,460 1,445 1,460 15 26,802,700 38,944,148,500 3,686 14,239.735 1,460 T/J 123,100 1,455 B 15,200 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,550 2,630 2,550 2,600 50 63,044,100 163,211,370,000 5,747 677.980 2,610 J 281,900 2,600 T/B 359,600 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,600 2,630 2,590 2,610 10 31,067,800 80,950,172,000 2,299 153.667 2,610 T/J 1,047,600 2,600 B 30,600 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 950 955 935 940 -10 43,757,700 41,258,612,000 3,808 104.444 945 J 75,700 940 T/B 420,100 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,250 1,280 1,250 1,255 5 49,593,700 62,556,204,000 6,221 418.333 1,260 J 803,800 1,255 T/B 491,000 20 PTBA Bukit Asam Tbk. XDMO1XKPXL0000A121------------ 2,290 2,330 2,290 2,290 0 13,024,900 29,998,225,000 4,258 1,991.304 2,290 T/J 659,100 2,280 B 1,136,000 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,265 1,315 1,270 1,290 25 34,909,100 45,173,466,500 4,326 242.481 1,295 J 258,300 1,290 T/B 84,800 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 520 525 505 505 -15 58,343,700 29,789,296,500 5,920 1,946.875 510 J 873,700 505 T/B 1,912,200 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,535 1,540 1,495 1,510 -25 9,450,800 14,330,747,000 2,346 683.094 1,515 J 18,600 1,510 T/B 1,139,400 24 SMGR Semen Indonesia (Persero) Tbk. XDMO1XNSR50000B121------------ 10,150 10,300 10,025 10,025 -125 3,941,600 39,873,722,500 2,500 3,488.413 10,075 J 1,700 10,025 T/B 115,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 10,575 10,700 10,400 10,450 -125 4,082,700 42,904,210,000 2,813 646.105 10,475 J 13,900 10,450 T/B 9,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,200 3,200 3,150 3,190 -10 91,955,600 292,089,132,000 14,613 1,676.433 3,190 T/J 247,200 3,180 B 2,426,700 27 TPIA Chandra Asri Petrochemical Tbk. XDUO2S34F00000B111------------ 9,650 9,725 9,400 9,475 -175 1,605,200 15,229,075,000 1,092 2,191.182 9,500 J 13,200 9,475 T/B 2,300 28 UNTR United Tractors Tbk. XDMO1XNGQ70000C141------------ 22,175 22,350 21,600 21,800 -375 2,581,700 56,700,407,500 4,830 25,952.381 21,825 J 2,500 21,800 T/B 30,800 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 5,775 5,775 5,550 5,550 -225 41,445,900 232,791,927,500 26,236 142,089.094 5,575 J 109,500 5,550 T/B 3,099,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,445 1,490 1,445 1,485 40 14,854,000 21,890,457,000 2,369 381.696 1,485 T/J 1,351,300 1,480 B 139,300 Total 853,803,700 2,245,709,743,000 164,453 12,299,100 21,015,600 Jakarta, 06 May 2021 Trading Division