List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 19 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------------ 1,200 1,195 1,175 1,175 -25 23,994,100 28,348,865,000 5,459 106.818 1,180 J 990,000 1,175 T/B 1,107,900 2 AKRA AKR Corporindo Tbk. XDMO1X7XM80000A112------------ 3,170 3,170 3,120 3,140 -30 2,671,000 8,416,549,000 1,136 2,502.570 3,150 J 21,800 3,140 T/B 620,700 3 ANTM Aneka Tambang Tbk. XDMO1SDNR50000B146------------ 2,600 2,640 2,530 2,550 -50 111,892,800 288,323,884,000 14,337 1,681.282 2,560 J 893,600 2,550 T/B 936,000 4 BRPT Barito Pacific Tbk. --M-1K3B400000B111------------ 880 885 865 875 -5 28,531,000 24,968,414,500 2,600 342.158 875 T/J 1,984,600 870 B 355,100 5 BTPS Bank BTPN Syariah Tbk. XDMO1XR5M00000G111------------ 2,900 2,890 2,810 2,830 -70 6,751,700 19,164,943,000 3,310 290.256 2,830 T/J 37,200 2,820 B 173,900 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,500 6,500 6,125 6,300 -200 4,613,800 29,030,907,500 2,699 28,692.444 6,325 J 26,600 6,300 T/B 155,500 7 EXCL XL Axiata Tbk. XDMO1XDLMH0000J321------------ 2,060 2,090 2,010 2,060 0 28,031,700 57,741,848,000 3,064 104.547 2,070 J 668,200 2,060 T/B 226,400 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,300 8,350 8,250 8,275 -25 4,186,400 34,638,045,000 3,587 306.766 8,275 T/J 1,900 8,250 B 380,200 9 INCO Vale Indonesia Tbk. XDMO1SA2F20000B146------------ 5,325 5,350 5,025 5,050 -275 21,685,100 111,897,457,500 6,086 2,061.224 5,075 J 24,700 5,050 T/B 313,000 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,375 6,450 6,350 6,375 0 6,071,500 38,773,720,000 2,548 1,091.255 6,375 T/J 304,300 6,350 B 6,200 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 9,425 9,475 9,100 9,100 -325 7,570,600 69,577,070,000 4,810 468.910 9,125 J 9,100 9,100 T/B 156,800 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,250 12,375 12,025 12,025 -225 1,288,500 15,657,245,000 1,500 481.000 12,050 J 100 12,025 T/B 14,000 13 JPFA Japfa Comfeed Indonesia Tbk. XDMO1S35M10000D231------------ 2,040 2,040 1,950 1,975 -65 17,756,000 35,170,097,500 3,823 539.913 1,975 T/J 55,900 1,970 B 93,900 14 KAEF Kimia Farma Tbk. XDM-1K35R50000F211------------ 2,610 2,630 2,550 2,550 -60 1,000,800 2,575,219,000 604 2,550.000 2,560 J 36,900 2,550 T/B 141,300 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,450 1,450 1,430 1,445 -5 22,644,700 32,595,378,500 4,334 14,093.436 1,445 T/J 5,297,100 1,440 B 2,000 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,630 2,640 2,590 2,630 0 80,697,200 211,227,656,000 6,293 685.803 2,630 T/J 343,600 2,620 B 60,300 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,620 2,660 2,590 2,610 -10 30,512,500 79,957,473,000 2,163 153.667 2,610 T/J 15,000 2,600 B 407,200 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 920 940 915 925 5 41,263,000 38,181,339,500 3,151 102.778 930 J 69,800 925 T/B 183,600 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,145 1,140 1,100 1,110 -35 80,498,400 89,842,109,000 9,748 370.000 1,115 J 1,083,400 1,110 T/B 594,800 20 PTBA Bukit Asam Tbk. XDMO1XKPXL0000A121------------ 2,260 2,280 2,220 2,230 -30 17,102,600 38,284,644,000 4,240 1,939.130 2,240 J 138,200 2,230 T/B 34,200 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,175 1,180 1,125 1,135 -40 16,775,600 19,249,051,000 2,699 213.346 1,140 J 264,100 1,135 T/B 729,200 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 510 510 498 498 -12 28,577,700 14,291,667,500 2,437 1,919.889 500 J 624,600 498 T/B 4,983,000 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,435 1,490 1,415 1,475 40 13,834,300 20,234,120,000 2,371 667.261 1,475 T/J 347,300 1,470 B 129,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSR50000B121------------ 9,525 9,550 9,150 9,275 -250 4,802,100 44,597,522,500 2,598 3,227.434 9,275 T/J 1,000 9,250 B 5,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 10,700 10,800 10,000 10,200 -500 3,324,500 34,237,025,000 3,395 630.648 10,225 J 6,100 10,200 T/B 13,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,180 3,220 3,150 3,160 -20 48,958,100 155,379,863,000 11,045 1,660.667 3,170 J 495,100 3,160 T/B 1,017,000 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 7,975 7,975 7,425 7,450 -525 10,567,100 79,518,487,500 2,422 1,722.882 7,475 J 10,600 7,450 T/B 6,102,800 28 UNTR United Tractors Tbk. XDMO1XNGQ70000C141------------ 21,900 21,950 21,725 21,875 -25 2,617,700 57,139,177,500 2,707 26,041.667 21,875 T/J 73,700 21,825 B 100 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 5,575 5,550 5,425 5,450 -125 16,176,000 88,621,147,500 9,578 139,528.930 5,450 T/J 572,100 5,425 B 483,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,365 1,370 1,290 1,315 -50 16,065,300 21,207,292,000 3,775 338.000 1,320 J 39,600 1,315 T/B 20,300 Total 700,461,800 1,788,848,218,500 128,519 14,436,200 19,446,700 Jakarta, 19 May 2021 Trading Division