List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 11 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------------ 1,195 1,220 1,190 1,195 0 78,403,200 94,368,341,500 6,903 108.636 1,200 J 515,200 1,195 T/B 4,108,300 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,290 3,240 3,190 3,220 -70 7,121,700 22,874,274,000 3,307 2,566.330 3,220 T/J 900 3,210 B 9,900 3 ANTM Aneka Tambang Tbk. XDMO1SDNR50000B146------------ 2,680 2,690 2,600 2,670 -10 164,247,600 433,768,618,000 19,636 1,760.401 2,670 T/J 1,767,400 2,660 B 1,318,900 4 BRPT Barito Pacific Tbk. CDM-1K3B400000B111------------ 925 940 920 925 0 27,485,100 25,475,639,500 2,608 361.710 925 T/J 525,400 920 B 1,782,700 5 BTPS Bank BTPN Syariah Tbk. XDMO1XR5M00000G111------------ 3,220 3,250 3,120 3,130 -90 1,733,800 5,477,221,000 1,452 321.026 3,130 T/J 58,000 3,120 B 85,800 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,600 6,675 6,550 6,675 75 2,814,100 18,618,690,000 2,254 30,400.328 6,675 T/J 8,400 6,650 B 1,400 7 EXCL XL Axiata Tbk. XDMO1XDLMH0000J321------------ 2,030 2,030 2,010 2,020 -10 10,231,300 20,687,873,000 3,191 102.517 2,030 J 7,500 2,020 T/B 1,641,500 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,600 8,600 8,500 8,525 -75 2,161,700 18,443,252,500 2,063 316.033 8,550 J 38,200 8,525 T/B 155,600 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 5,475 5,600 5,275 5,550 75 30,356,900 164,659,332,500 9,818 2,265.306 5,550 T/J 77,500 5,525 B 18,200 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,575 6,650 6,525 6,575 0 7,528,400 49,573,400,000 2,594 1,125.490 6,575 T/J 300 6,550 B 158,200 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 10,100 10,275 9,750 10,100 0 12,391,600 124,532,190,000 7,607 520.439 10,100 T/J 3,100 10,075 B 29,300 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,450 12,575 12,300 12,450 0 773,900 9,639,227,500 751 498.000 12,475 J 1,100 12,450 T/B 368,600 13 JPFA Japfa Comfeed Indonesia Tbk. XDMO1S35M10000D231------------ 2,090 2,080 1,995 2,010 -80 26,913,900 54,263,860,500 5,029 549.481 2,020 J 142,900 2,010 T/B 61,400 14 KAEF Kimia Farma Tbk. XDM-1K35R50000F211------------ 2,660 2,680 2,610 2,640 -20 1,183,700 3,113,604,000 767 2,640.000 2,640 T/J 70,400 2,630 B 256,300 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,470 1,475 1,440 1,445 -25 23,113,700 33,477,338,500 3,927 14,093.436 1,450 J 174,400 1,445 T/B 106,200 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,770 2,720 2,620 2,710 -60 94,569,500 251,823,429,000 7,667 706.664 2,710 T/J 1,009,000 2,700 B 251,200 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,700 2,720 2,610 2,690 -10 30,898,200 81,986,909,000 2,501 158.377 2,690 T/J 135,000 2,680 B 2,300 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 925 930 910 925 0 24,509,100 22,578,421,000 2,133 102.778 925 T/J 1,408,500 920 B 7,486,100 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,240 1,235 1,210 1,215 -25 38,890,700 47,383,847,000 7,124 405.000 1,220 J 495,000 1,215 T/B 576,700 20 PTBA Bukit Asam Tbk. XDMO1XKPXL0000A121------------ 2,280 2,330 2,260 2,280 0 24,415,700 56,014,831,000 5,699 1,982.609 2,290 J 504,500 2,280 T/B 1,096,400 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,290 1,285 1,260 1,265 -25 14,214,800 18,037,765,500 2,052 237.782 1,265 T/J 37,900 1,260 B 1,024,000 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 520 525 510 520 0 22,483,900 11,606,902,500 1,971 2,004.703 525 J 3,147,100 520 T/B 323,600 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,465 1,465 1,435 1,440 -25 14,317,300 20,715,415,000 2,094 651.427 1,440 T/J 310,700 1,435 B 742,200 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSR50000B121------------ 9,950 10,025 9,800 9,925 -25 1,531,600 15,239,537,500 1,582 3,453.615 9,950 J 100 9,925 T/B 9,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 11,175 11,550 10,775 11,200 25 9,038,100 101,400,150,000 5,789 692.477 11,200 T/J 29,300 11,175 B 28,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,170 3,200 3,150 3,180 10 94,281,900 299,743,836,000 17,904 1,671.177 3,180 T/J 62,400 3,170 B 1,210,300 27 TPIA Chandra Asri Petrochemical Tbk. XDUO2S34F00000B111------------ 9,100 9,100 8,575 8,725 -375 3,888,800 34,146,270,000 2,382 2,017.738 8,725 T/J 35,700 8,700 B 500 28 UNTR United Tractors Tbk. XDMO1XNGQ70000C141------------ 21,750 21,750 21,400 21,450 -300 1,969,900 42,385,130,000 4,074 25,535.714 21,500 J 1,700 21,450 T/B 63,900 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 5,700 5,825 5,600 5,625 -75 28,767,800 163,067,997,500 11,074 144,009.217 5,650 J 163,200 5,625 T/B 322,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,465 1,460 1,435 1,445 -20 4,352,700 6,284,028,500 1,581 371.415 1,450 J 273,800 1,445 T/B 130,300 Total 804,590,600 2,251,387,332,000 147,534 11,004,600 23,369,900 Jakarta, 11 May 2021 Trading Division