List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 25 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------------ 1,160 1,195 1,165 1,170 10 78,866,700 92,921,424,000 7,103 106.364 1,175 J 251,800 1,170 T/B 4,254,700 2 AKRA AKR Corporindo Tbk. XDMO1X7XM80000A112------------ 3,110 3,230 3,110 3,220 110 5,783,900 18,387,734,000 1,969 2,566.330 3,230 J 170,200 3,220 T/B 1,500 3 ANTM Aneka Tambang Tbk. --MO1SDNR50000B146------------ 2,270 2,410 2,310 2,330 60 186,483,800 439,410,326,000 21,430 1,536.230 2,330 T/J 2,915,700 2,320 B 1,054,900 4 BRPT Barito Pacific Tbk. XDM-1K3B400000B111------------ 850 890 850 860 10 52,121,800 45,390,711,000 4,418 336.292 860 T/J 43,600 855 B 435,200 5 BTPS Bank BTPN Syariah Tbk. XDMO1XR5M00000G111------------ 2,710 2,740 2,690 2,710 0 10,246,800 27,830,764,000 3,895 277.949 2,710 T/J 36,100 2,700 B 208,800 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,225 6,300 6,025 6,100 -125 6,994,000 42,668,305,000 3,864 27,781.573 6,125 J 18,400 6,100 T/B 100 7 EXCL XL Axiata Tbk. XDMO1XDLMH0000J321------------ 2,230 2,320 2,210 2,290 60 68,743,200 156,778,464,000 9,429 116.219 2,300 J 1,094,700 2,290 T/B 2,629,700 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,200 8,225 8,100 8,175 -25 8,978,000 73,030,707,500 8,194 303.058 8,200 J 110,700 8,175 T/B 94,600 9 INCO Vale Indonesia Tbk. XDMO1SA2F20000B146------------ 4,500 4,740 4,570 4,650 150 27,760,700 129,454,629,000 6,755 1,897.959 4,660 J 125,800 4,650 T/B 178,500 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,275 6,325 6,225 6,300 25 9,217,600 57,731,050,000 4,520 1,078.416 6,325 J 74,000 6,300 T/B 16,800 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 8,200 8,475 8,050 8,175 -25 12,356,800 101,994,500,000 5,846 421.246 8,200 J 14,600 8,175 T/B 105,100 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 11,700 11,800 11,550 11,700 0 1,408,000 16,485,590,000 1,965 468.000 11,725 J 300 11,700 T/B 76,200 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M10000D231------------ 1,905 1,935 1,880 1,890 -15 13,004,000 24,654,542,000 3,228 516.676 1,890 T/J 2,809,400 1,885 B 126,900 14 KAEF Kimia Farma Tbk. XDM-1K35R50000F211------------ 2,370 2,440 2,370 2,420 50 856,200 2,062,336,000 761 2,420.000 2,420 T/J 2,100 2,410 B 4,100 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,450 1,465 1,440 1,460 10 22,179,100 32,184,666,000 4,480 14,239.735 1,460 T/J 351,600 1,455 B 900 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,450 2,560 2,420 2,550 100 93,480,300 234,498,317,000 7,397 664.942 2,550 T/J 819,200 2,540 B 15,000 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,610 2,670 2,590 2,600 -10 28,763,900 75,630,989,000 2,238 153.078 2,610 J 10,000 2,600 T/B 253,400 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 950 955 925 930 -20 30,977,700 29,017,749,500 3,497 103.333 935 J 165,700 930 T/B 411,200 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,055 1,130 1,060 1,100 45 220,684,200 242,549,271,000 12,732 366.667 1,105 J 602,600 1,100 T/B 648,300 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,120 2,210 2,130 2,190 70 16,105,500 35,133,671,000 4,326 1,904.348 2,190 T/J 185,300 2,180 B 128,000 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,080 1,140 1,085 1,115 35 40,864,400 45,737,844,500 3,776 209.586 1,120 J 749,200 1,115 T/B 643,200 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 505 515 500 510 5 38,174,300 19,411,314,000 2,557 1,966.151 515 J 5,591,500 510 T/B 373,600 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,450 1,460 1,425 1,435 -15 6,757,400 9,681,812,000 1,281 649.166 1,435 T/J 1,500 1,430 B 29,300 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSR50000B121------------ 9,225 9,450 9,150 9,400 175 4,522,700 42,083,655,000 2,408 3,270.930 9,425 J 9,100 9,400 T/B 158,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 9,150 9,550 9,175 9,300 150 4,303,800 40,423,700,000 3,677 575.003 9,300 T/J 41,400 9,275 B 900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,260 3,320 3,270 3,300 40 62,218,300 205,091,687,000 10,140 1,734.241 3,300 T/J 340,500 3,290 B 177,700 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 7,675 7,850 7,475 7,525 -150 3,485,800 26,453,317,500 2,306 1,740.226 7,550 J 800 7,525 T/B 122,600 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 21,200 21,700 21,025 21,500 300 4,899,200 104,986,812,500 5,748 25,595.238 21,500 T/J 7,600 21,475 B 27,000 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 5,725 5,750 5,575 5,675 -50 23,086,400 130,465,465,000 9,054 145,289.299 5,675 T/J 103,400 5,650 B 1,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,230 1,275 1,215 1,230 0 34,675,800 43,300,622,500 3,878 316.152 1,235 J 100 1,230 T/B 1,644,600 Total 1,118,000,300 2,545,451,976,000 162,872 16,646,900 13,822,700 Jakarta, 25 May 2021 Trading Division