List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 16 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------------ 1,310 1,400 1,290 1,395 85 264,328,700 360,492,175,500 24,129 126.818 1,395 T/J 6,609,600 1,390 B 297,000 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,230 3,230 3,190 3,220 -10 1,975,000 6,333,765,000 708 2,566.330 3,220 T/J 206,600 3,210 B 500 3 ANTM Aneka Tambang Tbk. --MO1SDNR50000B146------------ 2,360 2,360 2,300 2,320 -40 77,248,800 179,565,221,000 14,468 1,529.637 2,330 J 947,100 2,320 T/B 2,140,900 4 BRPT Barito Pacific Tbk. --M-1K3B400000B111------------ 880 900 860 860 -20 70,263,000 61,989,543,000 6,422 336.292 865 J 16,000 860 T/B 1,307,800 5 BTPS Bank BTPN Syariah Tbk. --MO1XR5M00000G111------------ 2,850 2,910 2,850 2,870 20 1,553,900 4,476,158,000 722 294.359 2,880 J 2,400 2,870 T/B 1,200 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,675 6,675 6,400 6,425 -250 6,974,800 45,164,832,500 7,668 29,261.739 6,475 J 12,900 6,425 T/B 106,600 7 EXCL XL Axiata Tbk. --MO1XDLMH0000J321------------ 2,500 2,680 2,500 2,660 160 98,526,200 256,885,296,000 12,361 134.997 2,670 J 757,900 2,660 T/B 3,797,400 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,150 8,325 8,150 8,175 25 4,552,800 37,401,152,500 3,209 303.058 8,200 J 35,300 8,175 T/B 52,000 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 4,790 4,750 4,610 4,630 -160 9,596,100 44,903,016,000 3,668 1,889.796 4,640 J 228,800 4,630 T/B 244,300 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,250 6,375 6,250 6,275 25 3,877,900 24,437,085,000 2,212 1,074.137 6,300 J 10,000 6,275 T/B 545,500 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 8,250 8,775 8,275 8,700 450 10,235,800 87,695,767,500 6,561 448.299 8,725 J 64,000 8,700 T/B 87,500 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 11,175 11,250 11,125 11,225 50 2,306,200 25,852,395,000 1,734 449.000 11,225 T/J 26,800 11,200 B 1,400 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M10000D231------------ 1,970 2,000 1,955 1,965 -5 15,047,900 29,659,026,000 3,225 537.179 1,970 J 30,500 1,965 T/B 416,100 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 2,520 2,530 2,450 2,470 -50 1,345,700 3,337,348,000 656 2,470.000 2,480 J 6,900 2,470 T/B 8,000 15 KLBF Kalbe Farma Tbk. XDMO1XSAQA0000F211------------ 1,450 1,450 1,425 1,425 -25 12,235,400 17,544,181,000 2,191 13,898.371 1,430 J 3,100 1,425 T/B 2,068,100 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,890 3,030 2,840 2,910 20 181,368,700 535,806,834,000 21,094 758.816 2,910 T/J 155,400 2,900 B 1,395,600 17 MIKA Mitra Keluarga Karyasehat Tbk. CDMO1X75MA0000F121------------ 2,510 2,520 2,450 2,470 -40 35,477,600 87,812,022,000 3,257 145.424 2,480 J 500 2,460 B 214,900 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,005 1,010 965 985 -20 49,247,300 48,517,653,500 4,823 109.444 985 T/J 336,100 980 B 44,300 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,160 1,160 1,130 1,135 -25 128,832,600 147,120,326,000 9,402 378.333 1,140 J 762,600 1,135 T/B 30,470,800 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,240 2,280 2,190 2,260 20 30,760,900 69,109,859,000 4,100 1,965.217 2,260 T/J 762,800 2,250 B 529,800 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,065 1,080 1,030 1,035 -30 24,150,900 25,235,985,000 3,145 194.549 1,040 J 159,500 1,035 T/B 492,300 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 462 468 456 462 0 28,257,700 13,076,488,200 3,898 1,781.102 464 J 508,600 462 T/B 203,300 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,620 1,640 1,595 1,600 -20 8,853,500 14,350,903,000 2,069 723.808 1,605 J 53,500 1,600 T/B 410,800 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSR50000B121------------ 10,200 10,275 10,150 10,200 0 2,366,300 24,139,602,500 1,508 3,549.308 10,225 J 2,300 10,200 T/B 348,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 8,975 9,425 9,050 9,375 400 9,013,400 83,301,357,500 5,903 579.640 9,375 T/J 85,000 9,350 B 35,400 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR0000J312------------ 3,440 3,430 3,380 3,410 -30 39,149,800 133,258,280,000 7,464 1,792.049 3,410 T/J 388,000 3,400 B 467,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 9,325 9,500 9,175 9,425 100 4,120,700 38,615,730,000 3,408 2,179.619 9,425 T/J 42,600 9,400 B 500 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,050 22,900 22,000 22,650 600 4,093,500 92,364,622,500 4,882 26,964.286 22,650 T/J 145,100 22,625 B 100 29 UNVR Unilever Indonesia Tbk. XDMO1XSAQD0000D421------------ 5,175 5,275 5,100 5,200 25 23,034,600 119,682,400,000 5,834 133,128.520 5,225 J 115,300 5,200 T/B 34,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,240 1,240 1,205 1,225 -15 12,160,300 14,812,786,500 2,826 314.867 1,230 J 64,200 1,225 T/B 193,100 Total 1,160,956,000 2,632,941,811,700 173,547 12,539,400 45,914,700 Jakarta, 16 June 2021 Trading Division