List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 21 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------------ 1,170 1,195 1,160 1,165 -5 45,227,600 53,074,619,000 6,429 105.909 1,170 J 2,637,800 1,165 T/B 855,800 2 AKRA AKR Corporindo Tbk. XDMO1X7XM80000A112------------ 3,140 3,180 3,120 3,120 -20 3,482,400 10,952,839,000 1,329 2,486.630 3,150 J 50,300 3,120 T/B 60,600 3 ANTM Aneka Tambang Tbk. --MO1SDNR50000B146------------ 2,420 2,440 2,310 2,330 -90 147,528,900 348,696,367,000 23,242 1,536.230 2,340 J 143,000 2,330 T/B 3,821,500 4 BRPT Barito Pacific Tbk. XDM-1K3B400000B111------------ 930 940 900 900 -30 37,576,200 34,178,080,500 3,661 351.934 905 J 223,700 900 T/B 10,671,100 5 BTPS Bank BTPN Syariah Tbk. XDMO1XR5M00000G111------------ 2,830 2,860 2,640 2,660 -170 22,569,500 60,557,656,000 7,482 272.821 2,660 T/J 539,100 2,650 B 73,300 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,500 6,500 6,200 6,300 -200 3,721,400 23,450,232,500 2,514 28,692.444 6,325 J 55,300 6,300 T/B 8,500 7 EXCL XL Axiata Tbk. XDMO1XDLMH0000J321------------ 2,220 2,270 2,160 2,240 20 70,443,200 156,114,609,000 11,138 113.682 2,250 J 652,000 2,240 T/B 1,361,300 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,375 8,425 8,300 8,325 -50 2,032,000 16,952,985,000 2,682 308.619 8,350 J 29,100 8,325 T/B 38,900 9 INCO Vale Indonesia Tbk. XDMO1SA2F20000B146------------ 4,810 4,840 4,590 4,670 -140 31,732,000 148,694,925,000 9,677 1,906.122 4,670 T/J 24,800 4,660 B 88,400 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,375 6,425 6,325 6,350 -25 4,549,500 29,000,357,500 2,513 1,086.975 6,375 J 196,300 6,350 T/B 66,300 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 8,875 9,025 8,475 8,550 -325 14,402,600 124,349,565,000 9,211 440.569 8,575 J 13,300 8,550 T/B 162,300 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,025 12,125 11,650 11,825 -200 1,247,900 14,755,727,500 2,089 473.000 11,850 J 14,000 11,825 T/B 42,300 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M10000D231------------ 1,970 1,985 1,915 1,930 -40 10,930,000 21,228,874,000 2,905 527.611 1,935 J 39,500 1,930 T/B 491,100 14 KAEF Kimia Farma Tbk. XDM-1K35R50000F211------------ 2,530 2,560 2,420 2,420 -110 2,103,100 5,236,401,000 1,051 2,420.000 2,420 T/J 608,200 2,410 B 28,700 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,460 1,475 1,450 1,470 10 10,921,100 15,989,990,500 3,484 14,337.267 1,470 T/J 211,100 1,465 B 600 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,500 2,540 2,400 2,480 -20 79,774,600 196,594,890,000 11,358 646.689 2,480 T/J 3,955,700 2,470 B 63,700 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,610 2,640 2,580 2,600 -10 29,036,000 75,567,706,000 4,006 153.078 2,600 T/J 1,726,500 2,590 B 5,100 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 950 965 940 950 0 50,834,000 48,385,719,500 4,720 105.556 955 J 632,600 950 T/B 21,400 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,090 1,120 1,085 1,105 15 82,118,100 90,355,398,000 10,776 368.333 1,105 T/J 1,442,200 1,100 B 341,600 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,160 2,210 2,140 2,150 -10 18,400,400 40,066,105,000 4,617 1,869.565 2,160 J 26,400 2,150 T/B 664,100 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,115 1,130 1,055 1,080 -35 32,789,000 35,491,706,000 4,148 203.008 1,085 J 156,100 1,075 B 161,600 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 505 510 498 505 0 29,072,300 14,572,365,700 2,333 1,946.875 505 T/J 1,350,100 500 B 1,993,800 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,490 1,505 1,450 1,455 -35 6,727,400 9,898,834,500 944 658.213 1,455 T/J 190,400 1,450 B 1,152,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSR50000B121------------ 9,525 9,600 9,300 9,425 -100 3,124,300 29,445,255,000 2,167 3,279.630 9,450 J 1,700 9,425 T/B 732,400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 9,875 10,025 9,450 9,525 -350 6,029,400 58,245,702,500 4,638 588.914 9,550 J 30,400 9,525 T/B 168,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,310 3,350 3,270 3,270 -40 104,101,400 342,589,936,000 15,583 1,718.475 3,280 J 211,000 3,270 T/B 3,534,400 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 7,625 8,550 7,750 7,975 350 7,105,200 57,697,765,000 6,037 1,844.293 8,000 J 9,600 7,975 T/B 2,100 28 UNTR United Tractors Tbk. XDMO1XNGQ70000C141------------ 22,025 22,300 21,625 21,675 -350 2,734,700 59,823,572,500 3,577 25,803.571 21,725 J 1,400 21,675 T/B 18,900 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 5,625 5,675 5,550 5,575 -50 12,760,600 71,268,467,500 6,220 142,729.135 5,600 J 359,200 5,575 T/B 17,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,290 1,305 1,210 1,235 -55 32,558,200 40,417,851,000 4,805 317.437 1,235 T/J 3,597,300 1,230 B 444,700 Total 905,633,000 2,233,654,502,700 175,336 19,128,100 27,093,100 Jakarta, 21 May 2021 Trading Division