List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 28 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 1,180 1,160 1,170 5 43,862,200 51,246,155,500 6,359 106.364 1,175 J 889,800 1,170 T/B 525,400 2 AKRA AKR Corporindo Tbk. XDMO1X7XM80000A112------------ 3,220 3,250 3,200 3,240 20 4,962,300 15,991,424,000 1,014 2,582.270 3,240 T/J 97,900 3,230 B 1,500 3 ANTM Aneka Tambang Tbk. --MO1SDNR50000B146------------ 2,390 2,500 2,430 2,460 70 118,544,200 290,923,426,000 15,621 1,621.942 2,460 T/J 4,214,900 2,450 B 369,000 4 BRPT Barito Pacific Tbk. XDM-1K3B400000B111------------ 855 890 850 890 35 31,437,300 27,327,213,000 2,675 348.023 890 T/J 2,209,400 885 B 1,000 5 BTPS Bank BTPN Syariah Tbk. XDMO1XR5M00000G111------------ 2,680 2,700 2,600 2,650 -30 11,880,300 31,332,142,000 3,627 271.795 2,660 J 57,300 2,650 T/B 38,600 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,550 6,775 6,550 6,700 150 7,865,700 52,241,697,500 3,169 30,514.187 6,700 T/J 17,800 6,650 B 2,900 7 EXCL XL Axiata Tbk. XDMO1XDLMH0000J321------------ 2,390 2,410 2,310 2,360 -30 32,188,200 75,916,857,000 6,529 119.772 2,370 J 1,336,100 2,360 T/B 51,000 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,275 8,300 8,050 8,125 -150 7,763,900 63,091,040,000 7,307 301.205 8,150 J 18,900 8,125 T/B 75,200 9 INCO Vale Indonesia Tbk. XDMO1SA2F20000B146------------ 4,590 4,770 4,650 4,680 90 30,850,500 145,290,014,000 6,086 1,910.204 4,690 J 102,000 4,680 T/B 224,700 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,250 6,300 6,125 6,225 -25 11,134,300 68,992,947,500 4,712 1,065.578 6,250 J 138,800 6,225 T/B 16,400 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 8,475 8,650 8,250 8,375 -100 6,003,200 50,476,382,500 3,448 431.552 8,400 J 533,900 8,375 T/B 337,400 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 11,450 11,975 11,600 11,925 475 2,182,500 25,869,250,000 1,854 477.000 11,925 T/J 132,200 11,900 B 12,200 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M10000D231------------ 1,970 2,040 1,970 2,030 60 13,498,600 27,090,879,000 5,637 554.948 2,030 T/J 464,000 2,020 B 63,700 14 KAEF Kimia Farma Tbk. XDM-1K35R50000F211------------ 2,420 2,450 2,400 2,430 10 676,500 1,639,675,000 513 2,430.000 2,430 T/J 52,900 2,420 B 149,300 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,420 1,440 1,415 1,440 20 24,377,200 34,817,646,500 4,394 14,044.670 1,440 T/J 406,100 1,430 B 12,600 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,610 2,670 2,480 2,600 -10 72,057,000 187,092,719,000 7,328 677.980 2,600 T/J 3,324,500 2,530 B 100 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,620 2,620 2,540 2,560 -60 22,885,600 59,065,082,000 3,701 150.723 2,570 J 40,100 2,560 T/B 65,400 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 950 965 935 940 -10 18,334,100 17,432,185,500 2,290 104.444 945 J 206,900 940 T/B 668,600 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,120 1,165 1,115 1,130 10 238,325,700 270,662,380,000 12,931 376.667 1,135 J 47,600 1,130 T/B 141,281,900 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,180 2,210 2,170 2,190 10 10,980,900 24,068,351,000 2,765 1,904.348 2,190 T/J 2,492,700 2,180 B 476,500 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,115 1,130 1,090 1,095 -20 16,437,300 18,134,228,500 2,538 205.827 1,100 J 76,500 1,095 T/B 779,400 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 500 505 496 498 -2 36,577,800 18,315,032,700 2,801 1,919.889 500 J 196,600 498 T/B 3,128,000 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,440 1,575 1,460 1,575 135 32,955,600 50,330,594,500 5,210 712.499 1,580 J 323,600 1,575 T/B 1,077,100 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSR50000B121------------ 9,500 9,675 9,375 9,650 150 2,720,600 26,056,197,500 2,471 3,357.923 9,650 T/J 154,700 9,625 B 3,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 9,100 9,250 8,825 8,925 -175 6,820,600 61,237,282,500 4,819 551.817 8,950 J 16,700 8,925 T/B 140,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,380 3,400 3,260 3,270 -110 87,439,800 289,586,484,000 17,566 1,718.475 3,280 J 114,600 3,270 T/B 6,801,300 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 7,650 7,700 7,500 7,575 -75 1,649,100 12,489,442,500 1,145 1,751.789 7,575 T/J 176,000 7,550 B 7,300 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 21,650 22,075 21,500 21,825 175 3,131,800 68,261,935,000 4,337 25,982.143 21,825 T/J 35,200 21,750 B 700 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 5,825 5,850 5,625 5,775 -50 26,276,900 150,025,955,000 6,869 147,849.462 5,775 T/J 462,900 5,750 B 200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,225 1,240 1,200 1,205 -20 14,172,200 17,208,481,500 2,789 309.726 1,210 J 28,300 1,205 T/B 525,300 Total 937,991,900 2,232,213,100,700 152,505 18,368,900 156,836,900 Jakarta, 28 May 2021 Trading Division