List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 18 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 1,200 1,170 1,200 15 31,413,900 37,223,542,000 4,555 109.091 1,200 T/J 10,312,300 1,195 B 25,400 2 AKRA AKR Corporindo Tbk. XDMO1X7XM80000A112------------ 3,130 3,180 3,110 3,170 40 3,220,400 10,102,572,000 1,336 2,526.480 3,180 J 82,700 3,170 T/B 1,778,700 3 ANTM Aneka Tambang Tbk. XDMO1SDNR50000B146------------ 2,510 2,640 2,540 2,600 90 179,403,400 465,132,217,000 18,682 1,714.248 2,610 J 3,337,300 2,600 T/B 293,300 4 BRPT Barito Pacific Tbk. CDM-1K3B400000B111------------ 870 895 865 880 10 37,789,600 33,162,216,000 4,170 344.113 885 J 591,000 880 T/B 167,400 5 BTPS Bank BTPN Syariah Tbk. XDMO1XR5M00000G111------------ 2,990 3,010 2,870 2,900 -90 9,176,100 26,663,743,000 3,913 297.436 2,900 T/J 258,300 2,890 B 9,400 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,400 6,500 6,300 6,500 100 5,866,700 37,748,265,000 3,033 29,603.316 6,500 T/J 7,800 6,475 B 5,500 7 EXCL XL Axiata Tbk. XDMO1XDLMH0000J321------------ 1,980 2,060 1,985 2,060 80 18,465,100 37,372,690,500 3,259 104.547 2,070 J 436,100 2,060 T/B 985,800 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,250 8,400 8,250 8,300 50 3,770,500 31,376,150,000 3,993 307.692 8,325 J 10,400 8,300 T/B 87,000 9 INCO Vale Indonesia Tbk. XDMO1SA2F20000B146------------ 5,175 5,400 5,100 5,325 150 33,212,600 175,067,717,500 8,769 2,173.469 5,350 J 249,700 5,325 T/B 261,800 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,350 6,450 6,350 6,375 25 5,181,000 33,139,207,500 2,165 1,091.255 6,400 J 15,200 6,375 T/B 498,900 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 9,500 9,700 9,275 9,425 -75 5,311,800 50,262,080,000 4,267 485.657 9,450 J 10,000 9,425 T/B 147,500 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,450 12,400 12,125 12,250 -200 1,373,700 16,831,500,000 1,543 490.000 12,275 J 800 12,225 B 8,000 13 JPFA Japfa Comfeed Indonesia Tbk. XDMO1S35M10000D231------------ 1,950 2,050 1,940 2,040 90 23,380,500 47,027,304,500 4,966 557.682 2,050 J 401,400 2,040 T/B 180,100 14 KAEF Kimia Farma Tbk. XDM-1K35R50000F211------------ 2,580 2,630 2,550 2,610 30 1,676,300 4,356,797,000 824 2,610.000 2,610 T/J 8,800 2,600 B 4,500 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,460 1,465 1,435 1,450 -10 18,704,800 27,109,078,500 3,779 14,142.202 1,450 T/J 496,500 1,445 B 445,900 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,590 2,650 2,520 2,630 40 96,122,600 250,569,856,000 7,276 685.803 2,630 T/J 374,900 2,620 B 106,900 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,700 2,700 2,570 2,620 -80 40,119,400 104,414,350,000 6,556 154.255 2,620 T/J 403,400 2,610 B 33,500 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 910 935 910 920 10 26,164,000 24,125,274,000 1,963 102.222 925 J 154,800 920 T/B 194,400 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,130 1,150 1,105 1,145 15 107,898,100 122,190,792,000 10,875 381.667 1,150 J 2,117,300 1,145 T/B 60,279,800 20 PTBA Bukit Asam Tbk. XDMO1XKPXL0000A121------------ 2,260 2,280 2,230 2,260 0 12,949,900 29,195,049,000 4,180 1,965.217 2,270 J 553,500 2,260 T/B 1,026,100 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,180 1,195 1,130 1,175 -5 28,953,000 33,603,553,000 4,056 220.865 1,180 J 302,700 1,175 T/B 858,800 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 500 510 496 510 10 28,168,800 14,202,080,400 2,349 1,966.151 510 T/J 967,800 505 B 2,973,400 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,385 1,435 1,385 1,435 50 19,794,200 27,924,488,500 1,910 649.166 1,440 J 131,100 1,435 T/B 213,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSR50000B121------------ 9,725 9,800 9,250 9,525 -200 5,544,500 52,597,045,000 3,040 3,314.427 9,525 T/J 301,600 9,500 B 4,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 10,775 11,100 10,500 10,700 -75 3,350,700 36,065,005,000 3,780 661.563 10,725 J 600 10,700 T/B 30,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,190 3,190 3,150 3,180 -10 77,310,400 244,984,006,000 10,659 1,671.177 3,180 T/J 4,407,600 3,170 B 154,000 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 8,225 8,300 7,975 7,975 -250 3,056,100 24,592,607,500 1,675 1,844.293 7,975 T/J 4,500 7,950 B 258,800 28 UNTR United Tractors Tbk. XDMO1XNGQ70000C141------------ 21,425 22,200 21,625 21,900 475 5,605,200 122,886,377,500 5,544 26,071.429 21,925 J 51,500 21,900 T/B 94,000 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 5,600 5,650 5,525 5,575 -25 12,773,900 71,166,247,500 6,098 142,729.135 5,575 T/J 155,400 5,550 B 152,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,350 1,380 1,335 1,365 15 8,670,600 11,734,783,000 2,509 350.852 1,370 J 135,600 1,365 T/B 55,800 Total 854,427,800 2,202,826,594,900 141,724 26,280,600 71,334,800 Jakarta, 18 May 2021 Trading Division