List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 03 June 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------------ 1,260 1,265 1,235 1,250 -10 58,947,200 73,462,522,500 9,217 113.636 1,250 T/J 673,700 1,245 B 115,900 2 AKRA AKR Corporindo Tbk. XDMO1X7XM80000A112------------ 3,330 3,350 3,290 3,340 10 3,268,400 10,891,092,000 1,961 2,661.970 3,350 J 278,200 3,340 T/B 473,100 3 ANTM Aneka Tambang Tbk. --MO1SDNR50000B146------------ 2,550 2,600 2,500 2,520 -30 131,141,700 332,803,336,000 17,412 1,661.502 2,530 J 903,400 2,520 T/B 73,600 4 BRPT Barito Pacific Tbk. XDM-1K3B400000B111------------ 910 930 900 930 20 38,605,100 35,280,926,000 4,388 363.665 930 T/J 1,017,200 925 B 4,674,200 5 BTPS Bank BTPN Syariah Tbk. --MO1XR5M00000G111------------ 3,040 3,040 2,900 3,010 -30 13,874,900 41,598,098,000 4,418 308.718 3,010 T/J 13,000 3,000 B 16,200 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,825 7,200 6,675 7,200 375 7,378,200 51,413,612,500 4,115 32,791.365 7,200 T/J 315,500 7,175 B 170,500 7 EXCL XL Axiata Tbk. --MO1XDLMH0000J321------------ 2,580 2,630 2,490 2,560 -20 56,949,100 146,159,102,000 9,797 129.922 2,560 T/J 1,142,100 2,550 B 87,200 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,225 8,700 8,250 8,700 475 10,251,900 87,096,070,000 6,737 322.521 8,700 T/J 519,000 8,675 B 1,700 9 INCO Vale Indonesia Tbk. XDMO1SA2F20000B146------------ 4,800 4,940 4,760 4,860 60 24,010,000 116,543,361,000 6,296 1,983.673 4,860 T/J 38,800 4,850 B 269,200 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,450 6,675 6,400 6,675 225 9,230,800 60,530,257,500 4,734 1,142.608 6,675 T/J 506,500 6,650 B 465,000 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 8,700 9,200 8,700 9,150 450 16,951,800 152,331,755,000 8,183 471.487 9,175 J 54,800 9,150 T/B 178,100 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,350 12,700 12,250 12,550 200 3,147,500 39,384,592,500 3,014 502.000 12,575 J 600 12,550 T/B 1,800 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M10000D231------------ 2,070 2,170 2,060 2,170 100 28,318,200 60,120,386,000 6,812 593.220 2,170 T/J 2,500 2,160 B 840,300 14 KAEF Kimia Farma Tbk. XDM-1K35R50000F211------------ 2,600 2,630 2,580 2,600 0 1,038,100 2,696,114,000 658 2,600.000 2,600 T/J 160,900 2,590 B 67,400 15 KLBF Kalbe Farma Tbk. CDMO1XSAQA0000F211------------ 1,445 1,500 1,445 1,500 55 44,274,700 65,425,090,000 6,564 14,629.864 1,500 T/J 994,300 1,495 B 37,000 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,750 2,720 2,640 2,720 -30 58,090,500 156,202,394,000 8,790 709.272 2,720 T/J 371,100 2,710 B 27,900 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,580 2,620 2,570 2,610 30 37,848,800 98,228,865,000 3,567 153.667 2,610 T/J 769,700 2,600 B 8,300 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,015 1,030 985 995 -20 55,101,100 55,257,944,500 6,576 110.556 995 T/J 2,639,600 990 B 97,100 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,200 1,225 1,180 1,180 -20 165,465,200 198,324,767,000 15,619 393.333 1,185 J 735,900 1,180 T/B 2,153,900 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,350 2,350 2,300 2,320 -30 22,029,200 51,114,717,000 5,613 2,017.391 2,320 T/J 1,009,600 2,310 B 780,100 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,165 1,175 1,140 1,140 -25 21,506,700 24,785,755,000 3,116 214.286 1,145 J 240,800 1,140 T/B 2,014,900 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 510 510 498 500 -10 84,558,900 42,331,315,600 4,807 1,927.599 505 J 5,331,300 500 T/B 1,197,700 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,660 1,725 1,660 1,690 30 15,467,100 26,292,184,500 3,773 764.523 1,695 J 311,700 1,690 T/B 23,300 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSR50000B121------------ 10,425 10,550 10,150 10,550 125 5,767,300 59,932,352,500 4,405 3,671.098 10,575 J 20,500 10,550 T/B 282,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 9,525 9,950 9,425 9,925 400 10,866,800 105,413,285,000 7,287 613.646 9,950 J 79,800 9,925 T/B 1,085,300 26 TLKM Telkom Indonesia (Persero) Tbk. CDMO1XNSWR0000J312------------ 3,450 3,490 3,420 3,490 40 77,627,900 267,771,368,000 12,282 1,834.091 3,490 T/J 8,303,000 3,480 B 100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 7,925 8,000 7,750 7,775 -150 1,954,800 15,293,025,000 1,949 1,798.041 7,825 J 10,500 7,775 T/B 34,600 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 23,775 23,775 23,275 23,650 -125 4,330,800 102,110,780,000 4,855 28,154.762 23,675 J 1,200 23,650 T/B 11,800 29 UNVR Unilever Indonesia Tbk. CDMO1XSAQD0000D421------------ 5,850 5,800 5,675 5,775 -75 21,195,800 121,618,102,500 9,232 147,849.462 5,775 T/J 929,000 5,750 B 307,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,345 1,350 1,315 1,315 -30 15,026,400 20,001,462,500 3,445 338.000 1,320 J 108,800 1,315 T/B 1,386,200 Total 1,044,224,900 2,620,414,633,100 189,622 27,483,000 16,882,500 Jakarta, 03 June 2021 Trading Division