List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 27 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 1,190 1,165 1,165 -5 84,522,000 99,046,956,500 8,217 105.909 1,170 J 116,600 1,165 T/B 1,872,800 2 AKRA AKR Corporindo Tbk. XDMO1X7XM80000A112------------ 3,220 3,250 3,180 3,220 0 8,167,900 26,362,636,000 2,383 2,566.330 3,230 J 84,300 3,220 T/B 1,283,900 3 ANTM Aneka Tambang Tbk. --MO1SDNR50000B146------------ 2,330 2,390 2,330 2,390 60 148,943,500 352,339,805,000 13,331 1,575.790 2,390 T/J 3,715,500 2,380 B 19,900 4 BRPT Barito Pacific Tbk. XDM-1K3B400000B111------------ 860 885 855 855 -5 72,176,600 62,225,906,000 3,994 334.337 860 J 200 855 T/B 1,610,100 5 BTPS Bank BTPN Syariah Tbk. XDMO1XR5M00000G111------------ 2,710 2,760 2,680 2,680 -30 11,934,500 32,269,652,000 4,298 274.872 2,680 T/J 16,400 2,670 B 63,900 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,100 6,700 6,125 6,550 450 24,246,400 158,557,475,000 5,663 29,831.033 6,600 J 100 6,550 T/B 451,400 7 EXCL XL Axiata Tbk. XDMO1XDLMH0000J321------------ 2,290 2,410 2,280 2,390 100 68,682,000 161,593,370,000 13,547 121.294 2,390 T/J 205,400 2,380 B 73,400 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,175 8,275 8,150 8,275 100 11,260,600 92,854,625,000 5,117 306.766 8,275 T/J 21,400 8,250 B 87,200 9 INCO Vale Indonesia Tbk. XDMO1SA2F20000B146------------ 4,650 4,730 4,540 4,590 -60 31,487,800 145,170,979,000 7,139 1,873.469 4,590 T/J 1,224,400 4,580 B 191,500 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,300 6,375 6,250 6,250 -50 19,375,100 121,378,280,000 3,713 1,069.857 6,275 J 500 6,250 T/B 813,900 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 8,175 8,475 8,175 8,475 300 13,956,600 117,168,922,500 4,385 436.705 8,500 J 223,200 8,475 T/B 641,200 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 11,700 11,900 11,450 11,450 -250 5,017,700 57,905,795,000 3,676 458.000 11,525 J 62,900 11,450 T/B 79,500 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M10000D231------------ 1,890 2,040 1,895 1,970 80 71,566,800 142,581,061,500 7,957 538.546 1,975 J 500 1,970 T/B 936,700 14 KAEF Kimia Farma Tbk. XDM-1K35R50000F211------------ 2,420 2,470 2,410 2,420 0 1,053,900 2,570,669,000 725 2,420.000 2,440 J 32,400 2,420 T/B 210,500 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,460 1,465 1,420 1,420 -40 162,541,000 231,545,331,500 10,650 13,849.605 1,425 J 655,600 1,420 T/B 1,093,500 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,550 2,650 2,520 2,610 60 169,130,600 437,069,430,000 8,523 680.588 2,610 T/J 1,046,500 2,600 B 237,500 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,600 2,660 2,590 2,620 20 44,900,600 117,551,745,000 3,248 154.255 2,620 T/J 436,800 2,610 B 3,900 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 930 980 925 950 20 74,836,100 71,546,950,500 5,214 105.556 955 J 100 950 T/B 3,015,100 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,100 1,160 1,105 1,120 20 980,862,100 1,103,903,890,000 17,827 373.333 1,130 J 100 1,120 T/B 81,376,900 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,190 2,220 2,180 2,180 -10 18,092,400 39,797,134,000 5,329 1,895.652 2,190 J 26,200 2,180 T/B 1,052,200 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,115 1,145 1,110 1,115 0 22,370,500 25,148,031,500 2,984 209.586 1,115 T/J 4,259,800 1,110 B 558,000 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 510 515 500 500 -10 50,375,900 25,353,979,500 10,107 1,927.599 505 J 2,415,000 500 T/B 2,669,200 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,435 1,535 1,435 1,440 5 43,518,100 64,012,229,000 4,514 651.427 1,475 J 1,232,300 1,440 T/B 23,713,700 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSR50000B121------------ 9,400 9,675 9,400 9,500 100 9,274,100 88,378,457,500 3,459 3,305.728 9,525 J 100 9,500 T/B 36,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 9,300 9,475 9,100 9,100 -200 9,846,700 90,165,360,000 6,724 562.637 9,150 J 15,800 9,100 T/B 525,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,300 3,400 3,330 3,380 80 233,551,300 789,090,354,000 17,841 1,776.283 3,390 J 6,579,700 3,380 T/B 16,885,400 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 7,525 7,775 7,525 7,650 125 2,765,500 21,059,385,000 1,776 1,769.134 7,650 T/J 5,900 7,625 B 14,100 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 21,500 22,200 21,525 21,650 150 7,901,900 171,849,427,500 5,063 25,773.810 21,725 J 10,600 21,650 T/B 51,500 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 5,675 5,850 5,675 5,825 150 53,308,600 309,219,212,500 9,601 149,129.544 5,825 T/J 1,307,500 5,800 B 46,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,230 1,265 1,225 1,225 -5 18,646,700 23,143,878,000 3,358 314.867 1,230 J 174,700 1,225 T/B 66,300 Total 2,474,313,500 5,180,860,928,000 200,363 23,870,500 139,682,100 Jakarta, 27 May 2021 Trading Division