List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 31 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 1,170 1,190 20 59,786,600 70,624,004,000 6,334 108.182 1,190 T/J 2,834,800 1,185 B 2,136,700 2 AKRA AKR Corporindo Tbk. XDMO1X7XM80000A112------------ 3,240 3,260 3,220 3,240 0 2,873,300 9,309,032,000 737 2,582.270 3,250 J 164,500 3,240 T/B 661,500 3 ANTM Aneka Tambang Tbk. --MO1SDNR50000B146------------ 2,460 2,480 2,410 2,450 -10 57,366,900 140,127,348,000 11,732 1,615.349 2,450 T/J 2,480,000 2,440 B 42,800 4 BRPT Barito Pacific Tbk. XDM-1K3B400000B111------------ 890 900 865 900 10 47,739,500 42,106,337,000 3,948 351.934 900 T/J 2,212,000 890 B 16,000 5 BTPS Bank BTPN Syariah Tbk. --MO1XR5M00000G111------------ 2,650 2,940 2,660 2,900 250 21,508,800 60,598,786,000 6,861 297.436 2,910 J 6,300 2,900 T/B 1,962,400 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,700 6,750 6,525 6,750 50 3,798,300 25,307,637,500 2,318 30,741.905 6,750 T/J 131,800 6,700 B 3,200 7 EXCL XL Axiata Tbk. XDMO1XDLMH0000J321------------ 2,360 2,550 2,380 2,460 100 101,613,500 251,026,196,000 11,032 124.847 2,460 T/J 68,700 2,450 B 789,600 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,125 8,225 8,075 8,200 75 4,574,100 37,397,545,000 3,046 303.985 8,225 J 48,900 8,200 T/B 264,500 9 INCO Vale Indonesia Tbk. XDMO1SA2F20000B146------------ 4,680 4,780 4,660 4,730 50 16,270,200 76,959,016,000 3,134 1,930.612 4,740 J 254,900 4,730 T/B 431,000 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,225 6,350 6,200 6,350 125 7,281,000 45,753,557,500 2,779 1,086.975 6,350 T/J 82,100 6,325 B 9,800 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 8,375 8,700 8,300 8,500 125 8,473,400 72,144,402,500 4,540 437.993 8,500 T/J 46,100 8,475 B 2,600 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 11,925 12,100 11,825 12,100 175 1,751,200 21,026,215,000 2,038 484.000 12,100 T/J 15,800 12,075 B 21,800 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M10000D231------------ 2,030 2,060 1,985 1,990 -40 12,868,700 25,752,588,500 3,278 544.013 1,995 J 14,200 1,990 T/B 506,400 14 KAEF Kimia Farma Tbk. XDM-1K35R50000F211------------ 2,430 2,700 2,430 2,600 170 5,814,000 14,986,131,000 3,079 2,600.000 2,610 J 21,100 2,600 T/B 212,300 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,440 1,450 1,420 1,450 10 24,095,700 34,549,961,500 4,400 14,142.202 1,450 T/J 3,103,200 1,445 B 800 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,600 2,730 2,550 2,700 100 118,431,700 315,163,269,000 10,954 704.056 2,700 T/J 1,107,700 2,690 B 123,100 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,560 2,610 2,570 2,580 20 26,232,800 67,755,720,000 2,270 151.900 2,590 J 197,900 2,580 T/B 14,000 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 940 950 925 925 -15 26,255,200 24,448,053,500 2,754 102.778 930 J 347,500 925 T/B 2,185,000 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,130 1,150 1,085 1,115 -15 335,051,100 372,621,523,000 16,615 371.667 1,120 J 2,030,600 1,115 T/B 658,400 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,190 2,240 2,190 2,210 20 11,327,800 25,088,976,000 3,290 1,921.739 2,220 J 873,900 2,210 T/B 1,361,400 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,095 1,125 1,085 1,115 20 24,082,100 26,620,986,000 2,383 209.586 1,115 T/J 28,900 1,110 B 126,800 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 498 505 498 500 2 27,039,900 13,532,733,900 3,010 1,927.599 505 J 3,909,800 500 T/B 246,500 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,575 1,700 1,580 1,685 110 53,231,000 88,266,442,000 7,794 762.261 1,685 T/J 48,800 1,680 B 65,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSR50000B121------------ 9,650 9,775 9,450 9,700 50 3,274,300 31,583,517,500 2,816 3,375.322 9,725 J 21,200 9,700 T/B 316,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 8,925 9,475 8,950 9,225 300 7,174,200 66,548,830,000 4,756 570.366 9,250 J 77,000 9,225 T/B 155,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,270 3,460 3,300 3,440 170 155,768,200 530,187,712,000 21,134 1,807.815 3,440 T/J 3,388,500 3,430 B 157,200 27 TPIA Chandra Asri Petrochemical Tbk. --UO2S34F00000B111------------ 7,575 7,950 7,525 7,925 350 4,283,400 33,434,810,000 2,184 1,832.730 7,950 J 43,300 7,925 T/B 105,200 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 21,825 22,700 21,800 22,550 725 3,707,100 82,877,640,000 4,062 26,845.238 22,550 T/J 74,000 22,500 B 700 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 5,775 5,850 5,700 5,850 75 17,773,400 102,818,055,000 4,722 149,769.585 5,850 T/J 3,554,900 5,800 B 50,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,205 1,260 1,210 1,250 45 16,068,300 19,801,326,000 2,698 321.293 1,255 J 246,700 1,250 T/B 669,300 Total 1,205,515,700 2,728,418,351,400 160,698 27,435,100 13,295,300 Jakarta, 31 May 2021 Trading Division