List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 24 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------------ 1,165 1,190 1,160 1,160 -5 50,015,000 58,642,216,000 5,701 105.455 1,165 J 443,900 1,160 T/B 1,797,000 2 AKRA AKR Corporindo Tbk. XDMO1X7XM80000A112------------ 3,120 3,150 3,050 3,110 -10 4,461,100 13,830,838,000 1,481 2,478.660 3,120 J 77,400 3,110 T/B 293,900 3 ANTM Aneka Tambang Tbk. --MO1SDNR50000B146------------ 2,330 2,390 2,250 2,270 -60 128,408,600 296,342,178,000 20,801 1,496.670 2,280 J 835,700 2,270 T/B 11,897,800 4 BRPT Barito Pacific Tbk. XDM-1K3B400000B111------------ 900 910 840 850 -50 71,133,000 61,847,002,500 5,861 332.382 855 J 541,200 850 T/B 14,196,800 5 BTPS Bank BTPN Syariah Tbk. XDMO1XR5M00000G111------------ 2,660 2,750 2,660 2,710 50 14,163,100 38,443,084,000 5,212 277.949 2,710 T/J 5,400 2,700 B 8,400 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,300 6,300 6,200 6,225 -75 2,214,700 13,810,230,000 1,647 28,350.868 6,250 J 14,800 6,225 T/B 204,900 7 EXCL XL Axiata Tbk. XDMO1XDLMH0000J321------------ 2,240 2,250 2,180 2,230 -10 29,168,300 64,770,356,000 3,821 113.174 2,240 J 682,500 2,230 T/B 1,058,700 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,325 8,350 8,200 8,200 -125 3,906,400 32,236,987,500 4,482 303.985 8,225 J 100 8,200 T/B 507,900 9 INCO Vale Indonesia Tbk. XDMO1SA2F20000B146------------ 4,670 4,710 4,420 4,500 -170 26,357,600 119,375,868,000 7,601 1,836.735 4,510 J 19,100 4,500 T/B 370,900 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,350 6,350 6,225 6,275 -75 6,645,400 41,712,817,500 3,280 1,074.137 6,300 J 116,000 6,275 T/B 13,400 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 8,550 8,675 8,150 8,200 -350 8,213,600 68,909,575,000 4,908 422.534 8,225 J 5,100 8,200 T/B 136,300 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 11,825 11,900 11,625 11,700 -125 820,600 9,653,642,500 1,253 468.000 11,750 J 27,000 11,700 T/B 8,900 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M10000D231------------ 1,930 1,940 1,885 1,905 -25 13,581,300 25,825,853,500 2,973 520.776 1,905 T/J 162,600 1,900 B 3,100 14 KAEF Kimia Farma Tbk. XDM-1K35R50000F211------------ 2,420 2,460 2,370 2,370 -50 1,209,900 2,912,226,000 783 2,370.000 2,380 J 10,500 2,370 T/B 43,300 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,470 1,475 1,450 1,450 -20 9,693,700 14,114,570,000 2,485 14,142.202 1,450 T/J 2,204,900 1,445 B 869,600 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,480 2,510 2,410 2,450 -30 63,021,600 155,595,209,000 5,221 638.866 2,450 T/J 257,900 2,440 B 73,500 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,600 2,650 2,600 2,610 10 30,645,300 80,189,945,000 2,034 153.667 2,630 J 37,000 2,610 T/B 50,400 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 950 960 940 950 0 22,466,200 21,282,628,000 2,684 105.556 950 T/J 4,445,100 945 B 2,000 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,105 1,115 1,055 1,055 -50 105,360,700 112,975,841,000 14,069 351.667 1,055 T/J 1,800 1,050 B 5,602,000 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,150 2,200 2,120 2,120 -30 11,103,400 23,923,877,000 5,211 1,843.478 2,130 J 81,600 2,120 T/B 410,400 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,080 1,125 1,065 1,080 0 24,236,700 26,497,630,000 3,437 203.008 1,085 J 93,800 1,080 T/B 378,900 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 505 510 500 505 0 38,187,600 19,322,289,500 3,399 1,946.875 510 J 1,116,100 505 T/B 2,039,300 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,455 1,465 1,415 1,450 -5 6,354,500 9,165,672,000 1,056 655.951 1,450 T/J 261,500 1,445 B 3,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSR50000B121------------ 9,425 9,500 9,200 9,225 -200 2,575,900 23,976,680,000 1,743 3,210.035 9,225 T/J 64,900 9,200 B 209,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 9,525 9,725 9,100 9,150 -375 6,813,500 63,285,460,000 4,843 565.729 9,175 J 5,400 9,150 T/B 106,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,270 3,330 3,220 3,260 -10 64,347,100 210,192,160,000 11,168 1,713.220 3,270 J 1,074,600 3,260 T/B 91,600 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 7,975 8,100 7,625 7,675 -300 2,955,200 22,888,077,500 2,690 1,774.915 7,675 T/J 69,400 7,650 B 18,300 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 21,675 21,825 21,200 21,200 -475 4,470,900 95,575,875,000 4,979 25,238.095 21,250 J 100 21,200 T/B 121,100 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 5,575 5,750 5,575 5,725 150 19,589,000 111,142,770,000 8,388 146,569.380 5,725 T/J 169,400 5,700 B 145,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,235 1,265 1,215 1,230 -5 25,593,100 31,778,689,000 4,052 316.152 1,230 T/J 92,900 1,225 B 271,100 Total 797,713,000 1,870,220,247,500 147,263 12,917,700 40,933,700 Jakarta, 24 May 2021 Trading Division