List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 20 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------------ 1,175 1,185 1,170 1,170 -5 29,580,300 34,810,015,000 5,896 106.364 1,175 J 121,400 1,170 T/B 1,387,600 2 AKRA AKR Corporindo Tbk. XDMO1X7XM80000A112------------ 3,140 3,170 3,120 3,140 0 3,953,600 12,436,664,000 934 2,502.570 3,150 J 136,100 3,140 T/B 64,100 3 ANTM Aneka Tambang Tbk. --MO1SDNR50000B146------------ 2,550 2,520 2,420 2,420 -130 214,175,900 527,896,693,000 27,899 1,595.569 2,430 J 810,100 2,420 T/B 4,819,800 4 BRPT Barito Pacific Tbk. --M-1K3B400000B111------------ 875 945 860 930 55 79,233,800 72,816,831,500 7,778 363.665 930 T/J 545,200 925 B 141,300 5 BTPS Bank BTPN Syariah Tbk. XDMO1XR5M00000G111------------ 2,830 2,860 2,800 2,830 0 5,849,500 16,582,649,000 4,447 290.256 2,830 T/J 155,800 2,820 B 60,800 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,300 6,500 6,225 6,500 200 4,667,500 29,871,887,500 1,832 29,603.316 6,500 T/J 116,200 6,425 B 6,000 7 EXCL XL Axiata Tbk. XDMO1XDLMH0000J321------------ 2,060 2,230 2,050 2,220 160 134,303,900 294,104,682,000 16,844 112.667 2,220 T/J 2,092,300 2,210 B 1,502,500 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,275 8,450 8,275 8,375 100 4,715,400 39,509,650,000 2,852 310.473 8,375 T/J 14,900 8,350 B 62,700 9 INCO Vale Indonesia Tbk. XDMO1SA2F20000B146------------ 5,050 5,075 4,780 4,810 -240 36,947,500 181,481,295,500 10,472 1,963.265 4,820 J 600 4,810 T/B 500 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,375 6,475 6,300 6,375 0 6,549,800 41,856,917,500 2,241 1,091.255 6,400 J 4,800 6,375 T/B 346,100 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 9,100 9,300 8,775 8,875 -225 9,758,700 87,642,282,500 6,308 457.316 8,900 J 4,300 8,875 T/B 154,600 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,025 12,125 11,925 12,025 0 1,654,600 19,862,595,000 2,249 481.000 12,025 T/J 140,500 12,000 B 600 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M10000D231------------ 1,975 1,990 1,955 1,970 -5 6,688,100 13,178,261,000 2,453 538.546 1,975 J 221,900 1,970 T/B 379,200 14 KAEF Kimia Farma Tbk. XDM-1K35R50000F211------------ 2,550 2,610 2,520 2,530 -20 970,100 2,474,404,000 628 2,530.000 2,540 J 700 2,530 T/B 100,600 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,445 1,480 1,440 1,460 15 26,107,300 38,161,213,000 5,696 14,239.735 1,465 J 198,600 1,460 T/B 78,500 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,630 2,630 2,480 2,500 -130 85,497,000 220,148,660,000 11,131 651.904 2,510 J 86,300 2,500 T/B 324,100 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,610 2,630 2,590 2,610 0 34,599,900 90,180,280,000 2,343 153.667 2,610 T/J 99,800 2,600 B 387,500 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 925 960 925 950 25 59,080,600 55,904,743,500 5,000 105.556 955 J 3,084,000 950 T/B 726,900 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,110 1,130 1,085 1,090 -20 82,083,200 90,756,549,000 10,854 363.333 1,090 T/J 7,056,000 1,085 B 1,417,500 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,230 2,240 2,150 2,160 -70 28,546,300 62,224,837,000 7,809 1,878.261 2,170 J 83,400 2,160 T/B 166,600 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,135 1,145 1,105 1,115 -20 23,473,400 26,367,616,000 3,466 209.586 1,120 J 135,000 1,115 T/B 961,600 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 498 510 498 505 7 37,934,100 19,052,276,000 3,036 1,946.875 505 T/J 2,955,200 500 B 1,322,900 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,475 1,500 1,425 1,490 15 12,793,100 18,889,456,000 2,199 674.046 1,495 J 123,300 1,490 T/B 101,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSR50000B121------------ 9,275 9,575 9,100 9,525 250 4,300,600 40,420,652,500 2,068 3,314.427 9,525 T/J 46,100 9,450 B 11,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 10,200 10,500 9,825 9,875 -325 6,977,100 70,080,492,500 5,432 610.554 9,900 J 14,100 9,875 T/B 290,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,160 3,320 3,180 3,310 150 197,430,900 645,762,873,000 29,157 1,739.496 3,310 T/J 2,255,200 3,300 B 421,300 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 7,450 7,750 7,450 7,625 175 14,556,500 109,696,305,000 2,994 1,763.352 7,625 T/J 16,300 7,600 B 18,700 28 UNTR United Tractors Tbk. XDMO1XNGQ70000C141------------ 21,875 22,250 21,600 22,025 150 3,779,900 83,306,952,500 3,516 26,220.238 22,025 T/J 57,900 22,000 B 200 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 5,450 5,625 5,450 5,625 175 20,439,300 113,502,817,500 7,464 144,009.217 5,625 T/J 73,300 5,600 B 53,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,315 1,335 1,275 1,290 -25 11,487,500 14,938,663,000 3,833 331.574 1,295 J 181,100 1,290 T/B 193,800 Total 1,188,135,400 3,073,919,214,000 198,831 20,830,400 15,502,700 Jakarta, 20 May 2021 Trading Division