List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 02 June 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------------ 1,190 1,260 1,195 1,260 70 221,123,100 272,464,761,500 20,471 114.545 1,265 J 1,774,800 1,260 T/B 969,600 2 AKRA AKR Corporindo Tbk. XDMO1X7XM80000A112------------ 3,240 3,330 3,260 3,330 90 8,561,100 28,192,413,000 2,142 2,654.000 3,330 T/J 296,900 3,320 B 33,200 3 ANTM Aneka Tambang Tbk. --MO1SDNR50000B146------------ 2,450 2,550 2,440 2,550 100 125,654,100 314,186,923,000 17,484 1,681.282 2,550 T/J 8,634,100 2,540 B 42,000 4 BRPT Barito Pacific Tbk. XDM-1K3B400000B111------------ 900 910 885 910 10 55,470,300 49,841,434,500 5,400 355.844 910 T/J 2,295,000 905 B 3,000 5 BTPS Bank BTPN Syariah Tbk. --MO1XR5M00000G111------------ 2,900 3,090 2,950 3,040 140 30,560,700 92,648,284,000 7,534 311.795 3,040 T/J 4,455,900 3,020 B 99,300 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,750 6,900 6,650 6,825 75 6,034,100 41,005,002,500 3,747 31,083.481 6,825 T/J 445,000 6,800 B 1,400 7 EXCL XL Axiata Tbk. --MO1XDLMH0000J321------------ 2,460 2,590 2,450 2,580 120 63,670,500 160,355,144,000 9,335 130.937 2,580 T/J 1,644,000 2,570 B 51,300 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,200 8,375 8,200 8,225 25 5,611,200 46,352,725,000 5,118 304.912 8,250 J 12,400 8,225 T/B 160,300 9 INCO Vale Indonesia Tbk. XDMO1SA2F20000B146------------ 4,730 4,810 4,700 4,800 70 18,917,600 90,032,378,000 5,337 1,959.184 4,800 T/J 290,900 4,790 B 6,100 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,350 6,475 6,375 6,450 100 8,305,600 53,380,210,000 4,512 1,104.093 6,475 J 190,200 6,450 T/B 42,500 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 8,500 8,750 8,425 8,700 200 5,714,800 49,212,265,000 3,988 448.299 8,725 J 6,200 8,700 T/B 328,800 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,100 12,500 12,225 12,350 250 2,283,500 28,193,395,000 3,146 494.000 12,375 J 3,700 12,350 T/B 61,000 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M10000D231------------ 1,990 2,090 1,990 2,070 80 28,621,700 58,374,691,500 5,155 565.883 2,080 J 252,900 2,070 T/B 443,400 14 KAEF Kimia Farma Tbk. XDM-1K35R50000F211------------ 2,600 2,700 2,570 2,600 0 2,616,000 6,787,040,000 1,256 2,600.000 2,610 J 53,000 2,600 T/B 3,100 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,450 1,460 1,435 1,445 -5 30,212,300 43,651,410,500 5,105 14,093.436 1,445 T/J 1,119,900 1,440 B 612,700 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,700 2,790 2,680 2,750 50 84,131,800 230,004,713,000 7,414 717.094 2,750 T/J 4,050,500 2,740 B 265,200 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,580 2,610 2,550 2,580 0 33,121,200 85,591,081,000 3,523 151.900 2,590 J 212,500 2,580 T/B 38,200 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 925 1,020 930 1,015 90 102,335,100 101,026,962,000 8,505 112.778 1,015 T/J 5,576,500 1,010 B 310,000 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,115 1,210 1,125 1,200 85 457,016,300 538,214,939,500 25,524 400.000 1,205 J 1,561,800 1,200 T/B 13,994,900 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,210 2,370 2,230 2,350 140 64,936,900 150,164,304,000 11,403 2,043.478 2,350 T/J 480,800 2,340 B 778,500 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,115 1,185 1,115 1,165 50 47,156,400 54,499,635,500 4,406 218.985 1,170 J 464,200 1,165 T/B 1,307,900 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 500 510 500 510 10 29,948,700 15,175,660,500 3,870 1,966.151 510 T/J 14,361,600 505 B 1,261,200 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,685 1,725 1,655 1,660 -25 29,383,600 49,243,836,000 6,280 750.951 1,665 J 41,200 1,660 T/B 111,300 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSR50000B121------------ 9,700 10,525 9,800 10,425 725 11,084,500 112,961,345,000 5,862 3,627.601 10,425 T/J 44,100 10,400 B 3,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 9,225 9,550 9,175 9,525 300 5,328,600 50,123,920,000 3,131 588.914 9,550 J 7,000 9,525 T/B 1,322,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,440 3,500 3,420 3,450 10 108,933,400 377,324,732,000 18,885 1,813.070 3,450 T/J 2,874,900 3,440 B 856,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 7,925 8,100 7,875 7,925 0 2,733,400 21,728,872,500 2,285 1,832.730 7,925 T/J 36,700 7,900 B 51,500 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,550 23,850 22,800 23,775 1,225 6,248,700 146,315,050,000 7,778 28,303.571 23,775 T/J 53,800 23,750 B 4,900 29 UNVR Unilever Indonesia Tbk. CDMO1XSAQD0000D421------------ 5,850 6,000 5,725 5,850 0 31,109,000 181,162,720,000 11,617 149,769.585 5,850 T/J 1,128,500 5,800 B 2,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,250 1,365 1,270 1,345 95 44,126,800 57,998,799,500 7,318 345.711 1,350 J 258,500 1,345 T/B 314,500 Total 1,670,951,000 3,506,214,648,000 227,531 52,627,500 23,480,100 Jakarta, 02 June 2021 Trading Division