List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 10 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 1,190 1,195 10 45,753,000 54,824,746,000 5,373 108.636 1,200 J 1,873,700 1,195 T/B 1,386,500 2 AKRA AKR Corporindo Tbk. CDMO1X7XM80000A112------------ 3,240 3,310 3,230 3,290 50 6,474,500 21,267,908,000 2,483 2,622.120 3,300 J 135,500 3,290 T/B 442,500 3 ANTM Aneka Tambang Tbk. XDMO1SDNR50000B146------------ 2,620 2,700 2,620 2,680 60 157,887,500 420,104,052,000 20,477 1,766.994 2,680 T/J 5,909,400 2,670 B 1,669,500 4 BRPT Barito Pacific Tbk. --M-1K3B400000B111------------ 930 950 920 925 -5 40,216,400 37,244,855,000 4,401 361.710 930 J 267,600 925 T/B 104,800 5 BTPS Bank BTPN Syariah Tbk. XDMO1XR5M00000G111------------ 3,240 3,270 3,220 3,220 -20 873,000 2,823,733,000 872 330.256 3,220 T/J 93,000 3,210 B 43,400 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,600 6,725 6,550 6,600 0 4,132,000 27,439,117,500 3,651 30,058.751 6,600 T/J 34,100 6,575 B 35,600 7 EXCL XL Axiata Tbk. XDMO1XDLMH0000J321------------ 2,030 2,050 2,030 2,030 0 5,405,300 11,004,692,000 1,878 103.024 2,040 J 88,000 2,030 T/B 808,500 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,450 8,600 8,425 8,600 150 3,839,900 32,788,660,000 4,192 318.814 8,600 T/J 35,000 8,575 B 900 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 5,100 5,500 5,150 5,475 375 51,678,500 277,235,327,500 14,960 2,234.694 5,475 T/J 896,900 5,450 B 87,700 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,500 6,650 6,525 6,575 75 7,849,700 51,823,615,000 8,272 1,125.490 6,600 J 714,100 6,575 T/B 228,600 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 9,250 10,250 9,250 10,100 850 19,074,600 189,210,765,000 12,849 520.439 10,125 J 131,200 10,100 T/B 104,500 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,250 12,525 12,200 12,450 200 1,161,900 14,433,677,500 1,659 498.000 12,500 J 10,100 12,450 T/B 300 13 JPFA Japfa Comfeed Indonesia Tbk. XDMO1S35M10000D231------------ 2,090 2,140 2,060 2,090 0 22,198,700 46,751,992,000 6,947 571.350 2,100 J 277,400 2,090 T/B 613,500 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 2,670 2,710 2,660 2,660 -10 1,023,000 2,740,577,000 711 2,660.000 2,670 J 5,400 2,660 T/B 111,100 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,460 1,470 1,450 1,470 10 18,464,900 26,973,252,000 3,337 14,337.267 1,475 J 351,500 1,470 T/B 227,000 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,660 2,800 2,700 2,770 110 146,783,600 402,665,114,000 11,791 722.310 2,770 T/J 704,600 2,760 B 983,900 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,640 2,710 2,640 2,700 60 30,921,500 82,728,506,000 2,634 158.965 2,700 T/J 907,200 2,690 B 44,700 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 905 935 905 925 20 45,560,100 42,092,948,000 3,844 102.778 930 J 1,182,600 925 T/B 122,900 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,230 1,245 1,230 1,240 10 27,144,400 33,620,167,500 5,200 413.333 1,245 J 529,000 1,240 T/B 52,300 20 PTBA Bukit Asam Tbk. XDMO1XKPXL0000A121------------ 2,280 2,300 2,250 2,280 0 18,400,000 41,664,182,000 7,072 1,982.609 2,280 T/J 1,299,200 2,270 B 138,900 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,255 1,305 1,240 1,290 35 21,853,300 27,982,489,000 3,290 242.481 1,295 J 953,500 1,290 T/B 348,700 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 510 525 510 520 10 23,057,700 11,949,233,000 3,151 2,004.703 525 J 5,834,400 520 T/B 165,300 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,480 1,485 1,445 1,465 -15 16,931,900 24,703,280,000 2,515 662.737 1,465 T/J 1,172,900 1,460 B 101,200 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSR50000B121------------ 9,800 10,075 9,700 9,950 150 3,911,300 38,757,252,500 2,754 3,462.315 9,975 J 1,100 9,950 T/B 37,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 10,100 11,250 10,150 11,175 1,075 14,312,200 156,499,080,000 10,021 690.931 11,175 T/J 51,200 11,150 B 33,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,190 3,200 3,160 3,170 -20 104,121,900 331,157,067,000 13,631 1,665.922 3,180 J 225,000 3,170 T/B 1,998,700 27 TPIA Chandra Asri Petrochemical Tbk. XDUO2S34F00000B111------------ 9,350 9,400 9,075 9,100 -250 1,877,000 17,142,770,000 1,780 2,104.460 9,100 T/J 60,000 9,075 B 39,600 28 UNTR United Tractors Tbk. XDMO1XNGQ70000C141------------ 21,750 22,100 21,575 21,750 0 2,293,700 49,830,990,000 3,321 25,892.857 21,750 T/J 77,000 21,725 B 8,100 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 5,525 5,875 5,550 5,700 175 42,701,900 244,765,385,000 18,946 145,929.339 5,725 J 152,600 5,700 T/B 2,227,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,440 1,480 1,430 1,465 25 9,302,100 13,552,651,500 2,040 376.555 1,470 J 254,900 1,465 T/B 1,030,300 Total 895,205,500 2,735,778,085,000 184,052 24,228,100 13,198,400 Jakarta, 10 May 2021 Trading Division