List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 17 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 1,215 1,180 1,185 -10 69,060,200 82,622,839,500 8,134 107.727 1,190 J 847,200 1,185 T/B 659,500 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,220 3,230 3,120 3,130 -90 7,546,200 23,932,932,000 3,538 2,494.600 3,150 J 16,400 3,130 T/B 33,300 3 ANTM Aneka Tambang Tbk. XDMO1SDNR50000B146------------ 2,670 2,670 2,500 2,510 -160 185,205,000 478,889,271,000 26,248 1,654.909 2,520 J 506,500 2,510 T/B 6,162,300 4 BRPT Barito Pacific Tbk. CDM-1K3B400000B111------------ 925 935 870 870 -55 65,244,200 58,236,627,000 8,275 340.203 875 J 94,000 870 T/B 1,306,900 5 BTPS Bank BTPN Syariah Tbk. XDMO1XR5M00000G111------------ 3,130 3,170 2,950 2,990 -140 10,003,100 30,080,706,000 5,492 306.667 2,990 T/J 102,900 2,980 B 168,000 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,675 6,750 6,400 6,400 -275 5,741,700 37,215,600,000 4,352 29,147.880 6,400 T/J 74,900 6,375 B 9,500 7 EXCL XL Axiata Tbk. XDMO1XDLMH0000J321------------ 2,020 2,050 1,980 1,980 -40 20,517,300 41,148,748,000 4,396 100.486 1,985 J 223,600 1,980 T/B 3,474,900 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,525 8,575 8,200 8,250 -275 9,477,500 79,202,195,000 10,814 305.839 8,275 J 23,900 8,250 T/B 353,200 9 INCO Vale Indonesia Tbk. XDMO1SA2F20000B146------------ 5,550 5,500 5,175 5,175 -375 27,582,200 146,338,580,000 9,163 2,112.245 5,175 T/J 800,300 0 B 0 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,575 6,625 6,325 6,350 -225 12,918,300 82,898,842,500 6,452 1,086.975 6,375 J 111,000 6,350 T/B 142,500 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 10,100 10,150 9,500 9,500 -600 10,081,800 98,046,730,000 6,823 489.522 9,525 J 10,200 9,500 T/B 212,300 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,450 12,575 12,300 12,450 0 2,387,500 29,670,200,000 3,549 498.000 12,450 T/J 20,700 12,400 B 600 13 JPFA Japfa Comfeed Indonesia Tbk. XDMO1S35M10000D231------------ 2,010 2,060 1,900 1,950 -60 37,461,800 73,878,901,500 7,840 533.078 1,955 J 11,000 1,950 T/B 295,000 14 KAEF Kimia Farma Tbk. XDM-1K35R50000F211------------ 2,640 2,680 2,570 2,580 -60 2,992,600 7,809,114,000 1,167 2,580.000 2,580 T/J 44,600 2,570 B 224,100 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,445 1,465 1,440 1,460 15 31,595,500 45,829,713,500 4,466 14,239.735 1,460 T/J 903,500 1,455 B 2,700 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,710 2,740 2,550 2,590 -120 73,901,800 194,219,807,000 11,424 675.373 2,590 T/J 437,000 2,580 B 1,300 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,690 2,740 2,650 2,700 10 36,556,400 98,289,875,000 3,998 158.965 2,700 T/J 134,100 2,690 B 8,900 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 925 930 910 910 -15 26,675,900 24,539,704,500 3,220 101.111 910 T/J 735,700 905 B 1,676,900 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,215 1,200 1,130 1,130 -85 317,869,800 361,945,007,000 29,582 376.667 1,130 T/J 29,364,600 0 B 0 20 PTBA Bukit Asam Tbk. XDMO1XKPXL0000A121------------ 2,280 2,330 2,250 2,260 -20 20,751,000 47,449,552,000 6,218 1,965.217 2,270 J 179,000 2,260 T/B 1,076,400 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,265 1,270 1,180 1,180 -85 46,716,300 56,228,986,500 6,398 221.805 1,185 J 793,500 1,180 T/B 573,500 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 520 525 496 500 -20 51,189,100 25,737,844,100 6,579 1,927.599 500 T/J 5,590,500 498 B 886,400 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,440 1,450 1,385 1,385 -55 18,718,200 26,337,581,500 3,157 626.547 1,385 T/J 125,400 1,380 B 393,800 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSR50000B121------------ 9,925 10,000 9,725 9,725 -200 2,969,000 29,117,337,500 3,866 3,384.021 9,800 J 2,800 9,725 T/B 237,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 11,200 11,450 10,550 10,775 -425 5,321,400 58,316,210,000 5,115 666.200 10,800 J 4,400 10,775 T/B 200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,180 3,190 3,150 3,190 10 114,071,400 361,617,159,000 21,033 1,676.433 3,190 T/J 6,118,600 3,180 B 1,064,900 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 8,725 8,775 8,175 8,225 -500 3,313,700 27,743,290,000 1,850 1,902.108 8,225 T/J 37,000 8,200 B 29,000 28 UNTR United Tractors Tbk. XDMO1XNGQ70000C141------------ 21,450 21,800 21,425 21,425 -25 2,780,100 60,072,472,500 4,956 25,505.952 21,425 T/J 2,400 21,400 B 5,500 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 5,625 5,725 5,500 5,600 -25 20,202,700 113,405,500,000 10,753 143,369.176 5,600 T/J 630,300 5,575 B 38,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,445 1,450 1,345 1,350 -95 17,798,500 24,582,862,000 5,043 346.996 1,355 J 2,000 1,350 T/B 983,900 Total 1,256,650,200 2,825,404,188,600 233,901 47,948,000 20,021,000 Jakarta, 17 May 2021 Trading Division