List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 04 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. --MO1XD5U60000A121------------ 1,250 1,260 1,210 1,230 -20 58,632,800 72,428,388,000 7,720 111.818 1,230 T/J 902,200 1,225 B 208,500 2 AKRA AKR Corporindo Tbk. XDMO1X7XM80000A112------------ 3,340 3,340 3,220 3,270 -70 6,550,600 21,328,703,000 1,860 2,606.180 3,270 T/J 149,700 3,260 B 43,700 3 ANTM Aneka Tambang Tbk. --MO1SDNR50000B146------------ 2,520 2,480 2,410 2,430 -90 160,479,400 391,424,512,000 20,652 1,602.163 2,440 J 786,000 2,430 T/B 8,120,600 4 BRPT Barito Pacific Tbk. XDM-1K3B400000B111------------ 930 930 885 885 -45 37,907,300 34,266,084,500 3,470 346.068 890 J 1,200 885 T/B 3,853,100 5 BTPS Bank BTPN Syariah Tbk. --MO1XR5M00000G111------------ 3,010 3,050 2,950 2,980 -30 6,140,800 18,362,133,000 2,304 305.641 2,980 T/J 78,100 2,970 B 11,700 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 7,200 7,175 6,950 7,050 -150 7,903,500 55,625,565,000 2,839 32,108.212 7,050 T/J 39,500 7,025 B 9,400 7 EXCL XL Axiata Tbk. --MO1XDLMH0000J321------------ 2,560 2,590 2,480 2,550 -10 28,430,900 71,798,273,000 6,319 129.414 2,550 T/J 374,900 2,540 B 7,500 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,700 8,675 8,425 8,450 -250 9,862,700 83,697,000,000 5,035 313.253 8,475 J 4,200 8,450 T/B 324,000 9 INCO Vale Indonesia Tbk. XDMO1SA2F20000B146------------ 4,860 4,790 4,700 4,720 -140 12,660,800 60,029,647,000 5,035 1,926.531 4,730 J 68,600 4,720 T/B 35,800 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,675 6,625 6,450 6,575 -100 7,798,700 50,908,165,000 3,733 1,125.490 6,575 T/J 1,591,600 6,550 B 500 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 9,150 9,175 8,825 8,900 -250 6,629,100 59,266,915,000 4,825 458.605 8,925 J 60,100 8,900 T/B 67,100 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,550 12,550 12,325 12,375 -175 1,529,000 18,954,335,000 1,236 495.000 12,400 J 1,900 12,375 T/B 85,900 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M10000D231------------ 2,170 2,220 2,130 2,160 -10 22,332,000 48,580,612,000 4,711 590.487 2,170 J 12,300 2,160 T/B 230,400 14 KAEF Kimia Farma Tbk. XDM-1K35R50000F211------------ 2,600 2,650 2,570 2,590 -10 2,102,400 5,472,979,000 1,019 2,590.000 2,590 T/J 134,500 2,580 B 82,100 15 KLBF Kalbe Farma Tbk. CDMO1XSAQA0000F211------------ 1,500 1,500 1,455 1,485 -15 23,701,700 34,925,797,500 4,100 14,483.566 1,485 T/J 2,611,900 1,480 B 500 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,720 2,690 2,580 2,600 -120 47,715,400 124,991,975,000 7,377 677.980 2,610 J 35,000 2,600 T/B 118,900 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,610 2,650 2,590 2,600 -10 32,854,800 85,898,974,000 2,943 153.078 2,610 J 86,300 2,600 T/B 9,900 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 995 1,010 975 990 -5 30,773,800 30,468,424,500 4,934 110.000 990 T/J 85,700 985 B 247,200 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,180 1,205 1,165 1,170 -10 153,454,900 181,304,107,500 11,066 390.000 1,175 J 1,132,900 1,170 T/B 3,003,000 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,320 2,320 2,280 2,280 -40 12,600,600 28,871,853,000 4,258 1,982.609 2,280 T/J 153,200 2,270 B 1,883,600 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,140 1,155 1,130 1,145 5 14,954,900 17,141,408,500 1,758 215.226 1,145 T/J 1,002,100 1,140 B 535,400 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 500 505 496 496 -4 49,356,900 24,585,095,400 5,933 1,912.179 498 J 821,100 496 T/B 3,959,900 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,690 1,715 1,640 1,645 -45 14,034,000 23,372,902,000 3,222 744.165 1,650 J 101,800 1,645 T/B 23,100 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSR50000B121------------ 10,550 10,550 10,275 10,375 -175 4,172,300 43,405,572,500 2,460 3,610.203 10,375 T/J 162,900 10,350 B 9,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 9,925 9,975 9,600 9,675 -250 4,369,800 42,501,765,000 3,597 598.189 9,700 J 17,800 9,675 T/B 74,600 26 TLKM Telkom Indonesia (Persero) Tbk. CDMO1XNSWR0000J312------------ 3,490 3,510 3,450 3,500 10 70,624,200 245,953,805,000 13,443 1,839.346 3,500 T/J 7,107,500 3,490 B 9,700 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 7,775 7,975 7,775 7,825 50 2,220,800 17,436,695,000 1,487 1,809.604 7,850 J 47,500 7,825 T/B 63,000 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 23,650 23,625 23,050 23,525 -125 3,461,200 80,596,627,500 3,615 28,005.952 23,550 J 13,000 23,525 T/B 63,200 29 UNVR Unilever Indonesia Tbk. CDMO1XSAQD0000D421------------ 5,775 5,775 5,650 5,650 -125 15,902,700 90,429,927,500 6,950 144,649.258 5,675 J 25,400 5,650 T/B 705,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,315 1,335 1,300 1,310 -5 8,576,100 11,288,338,000 2,150 336.715 1,315 J 759,100 1,310 T/B 23,300 Total 857,734,100 2,075,316,579,400 150,051 18,368,000 23,809,900 Jakarta, 04 June 2021 Trading Division