List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 07 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. XDMO1XD5U60000A121------------ 1,185 1,210 1,180 1,185 0 63,337,000 75,349,964,500 7,143 107.727 1,190 J 805,000 1,185 T/B 421,600 2 AKRA AKR Corporindo Tbk. CDMO1X7XM80000A112------------ 3,370 3,380 3,230 3,240 -130 6,922,500 22,653,819,000 2,943 2,582.270 3,250 J 10,200 3,240 T/B 52,600 3 ANTM Aneka Tambang Tbk. XDMO1SDNR50000B146------------ 2,620 2,650 2,610 2,620 0 133,080,200 349,970,339,000 17,252 1,727.435 2,620 T/J 1,813,500 2,610 B 2,844,600 4 BRPT Barito Pacific Tbk. --M-1K3B400000B111------------ 945 955 930 930 -15 28,582,100 26,853,003,000 3,608 363.665 935 J 281,100 930 T/B 1,084,000 5 BTPS Bank BTPN Syariah Tbk. XDMO1XR5M00000G111------------ 3,270 3,270 3,200 3,240 -30 2,973,300 9,569,690,000 1,774 332.308 3,240 T/J 182,900 3,230 B 1,000 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,625 6,700 6,525 6,600 -25 4,261,500 28,223,930,000 2,373 30,058.751 6,625 J 24,100 6,600 T/B 47,000 7 EXCL XL Axiata Tbk. XDMO1XDLMH0000J321------------ 2,030 2,040 2,020 2,030 0 9,839,900 19,979,821,000 2,394 103.024 2,030 T/J 172,500 2,020 B 2,517,700 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,500 8,525 8,425 8,450 -50 2,904,100 24,596,495,000 3,532 313.253 8,450 T/J 114,300 8,425 B 382,100 9 INCO Vale Indonesia Tbk. CDMO1SA2F20000B146------------ 4,960 5,150 4,970 5,100 140 36,708,300 185,465,802,500 8,854 2,081.633 5,100 T/J 11,200 5,075 B 123,500 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,550 6,575 6,500 6,500 -50 3,537,800 23,077,315,000 2,015 1,112.652 6,525 J 100 6,500 T/B 57,700 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 9,600 9,700 9,250 9,250 -350 6,310,700 59,014,212,500 3,862 476.640 9,275 J 27,300 9,250 T/B 183,900 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,475 12,475 12,250 12,250 -225 2,751,200 33,895,895,000 2,057 490.000 12,275 J 400 12,250 T/B 183,500 13 JPFA Japfa Comfeed Indonesia Tbk. XDMO1S35M10000D231------------ 2,060 2,100 2,030 2,090 30 29,512,900 61,164,368,000 5,113 571.350 2,090 T/J 224,000 2,080 B 33,200 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 2,660 2,720 2,650 2,670 10 2,139,500 5,761,440,000 914 2,670.000 2,680 J 700 2,670 T/B 101,000 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,460 1,465 1,445 1,460 0 20,893,200 30,342,295,000 2,628 14,239.735 1,460 T/J 346,100 1,455 B 9,500 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,600 2,690 2,610 2,660 60 85,723,700 227,402,223,000 10,354 693.626 2,660 T/J 487,200 2,650 B 84,500 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,610 2,690 2,600 2,640 30 38,396,600 101,756,715,000 3,577 155.433 2,650 J 158,800 2,640 T/B 11,897,200 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 940 950 905 905 -35 116,841,400 108,268,241,500 6,956 100.556 910 J 486,600 905 T/B 621,700 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,255 1,270 1,230 1,230 -25 37,403,000 46,351,807,500 6,093 410.000 1,235 J 201,000 1,230 T/B 1,181,900 20 PTBA Bukit Asam Tbk. XDMO1XKPXL0000A121------------ 2,290 2,320 2,280 2,280 -10 11,633,000 26,690,124,000 4,360 1,982.609 2,290 J 202,200 2,280 T/B 108,100 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,290 1,305 1,255 1,255 -35 16,850,200 21,455,671,500 2,951 235.902 1,260 J 162,500 1,255 T/B 349,100 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 505 515 505 510 5 13,710,700 6,998,136,000 1,377 1,966.151 515 J 5,724,500 510 T/B 1,126,800 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,510 1,535 1,460 1,480 -30 13,109,700 19,514,749,000 2,099 669.523 1,480 T/J 3,420,100 1,475 B 882,800 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSR50000B121------------ 10,025 10,125 9,800 9,800 -225 6,323,100 62,460,375,000 4,244 3,410.119 9,800 T/J 882,000 9,775 B 104,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 10,450 10,525 10,050 10,100 -350 3,854,500 39,192,242,500 2,700 624.466 10,125 J 4,300 10,100 T/B 18,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,190 3,220 3,180 3,190 0 98,099,900 313,828,265,000 13,688 1,676.433 3,190 T/J 247,400 3,180 B 248,500 27 TPIA Chandra Asri Petrochemical Tbk. XDUO2S34F00000B111------------ 9,475 9,525 9,275 9,350 -125 1,173,500 10,943,192,500 1,326 2,162.275 9,350 T/J 18,300 9,300 B 6,400 28 UNTR United Tractors Tbk. XDMO1XNGQ70000C141------------ 21,800 22,175 21,675 21,750 -50 4,098,900 89,815,390,000 4,757 25,892.857 21,750 T/J 1,200 21,725 B 500 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 5,550 5,625 5,500 5,525 -25 32,723,800 181,659,917,500 12,929 141,449.053 5,550 J 84,600 5,525 T/B 178,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,485 1,495 1,440 1,440 -45 9,332,400 13,648,161,500 3,248 370.130 1,445 J 57,300 1,440 T/B 18,700 Total 843,028,600 2,225,903,601,000 147,121 16,151,400 24,870,000 Jakarta, 07 May 2021 Trading Division