List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 07 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------------ 1,230 1,230 1,200 1,205 -25 36,090,000 43,599,621,000 8,205 109.545 1,205 T/J 570,100 1,200 B 3,847,000 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,270 3,330 3,240 3,310 40 4,524,800 14,940,942,000 1,423 2,638.060 3,310 T/J 104,500 3,300 B 11,800 3 ANTM Aneka Tambang Tbk. --MO1SDNR50000B146------------ 2,430 2,450 2,370 2,380 -50 62,115,900 149,274,136,000 13,936 1,569.196 2,390 J 469,300 2,380 T/B 1,587,000 4 BRPT Barito Pacific Tbk. XDM-1K3B400000B111------------ 885 915 880 885 0 31,046,400 27,802,516,500 2,744 346.068 890 J 5,300 885 T/B 2,012,500 5 BTPS Bank BTPN Syariah Tbk. --MO1XR5M00000G111------------ 2,980 3,030 2,920 2,920 -60 4,161,000 12,286,133,000 1,770 299.487 2,920 T/J 9,900 2,910 B 124,100 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 7,050 7,100 6,950 7,100 50 3,809,000 26,846,675,000 1,879 32,335.929 7,100 T/J 396,700 7,075 B 10,000 7 EXCL XL Axiata Tbk. --MO1XDLMH0000J321------------ 2,550 2,620 2,530 2,590 40 39,327,600 101,754,345,000 5,830 131.444 2,600 J 1,443,900 2,590 T/B 95,200 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,450 8,525 8,325 8,350 -100 3,596,700 30,169,455,000 3,547 309.546 8,350 T/J 1,551,300 8,325 B 144,200 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 4,720 4,730 4,600 4,610 -110 10,042,100 46,693,516,000 3,944 1,881.633 4,620 J 11,100 4,610 T/B 159,800 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,575 6,575 6,400 6,575 0 5,807,400 37,697,907,500 3,052 1,125.490 6,575 T/J 1,828,500 6,500 B 100 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 8,900 9,025 8,725 8,925 25 5,461,500 48,329,225,000 2,850 459.893 8,925 T/J 75,000 8,875 B 400 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,375 12,650 12,150 12,300 -75 942,600 11,578,232,500 1,304 492.000 12,300 T/J 19,000 12,225 B 100 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M10000D231------------ 2,160 2,190 2,090 2,100 -60 14,852,300 31,371,106,000 3,346 574.084 2,110 J 63,400 2,100 T/B 1,378,800 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 2,590 2,620 2,500 2,500 -90 3,254,200 8,214,934,000 1,461 2,500.000 2,510 J 13,100 2,500 T/B 7,300 15 KLBF Kalbe Farma Tbk. CDMO1XSAQA0000F211------------ 1,485 1,495 1,460 1,495 10 16,701,100 24,665,786,500 2,519 14,581.098 1,495 T/J 1,704,800 1,480 B 1,600 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,600 2,710 2,590 2,700 100 93,158,700 246,490,789,000 7,585 704.056 2,700 T/J 522,800 2,690 B 1,397,900 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,600 2,730 2,590 2,720 120 44,451,500 118,400,951,000 5,241 160.143 2,720 T/J 398,000 2,710 B 28,600 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 990 1,050 990 1,040 50 152,350,000 156,646,349,000 13,107 115.556 1,045 J 1,531,800 1,040 T/B 2,457,600 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,170 1,185 1,150 1,160 -10 115,516,800 134,200,586,000 8,717 386.667 1,165 J 525,900 1,160 T/B 771,400 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,280 2,280 2,220 2,220 -60 18,213,400 40,755,159,000 4,839 1,930.435 2,230 J 9,500 2,220 T/B 266,800 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,145 1,175 1,140 1,140 -5 17,888,500 20,640,622,500 2,387 214.286 1,145 J 231,400 1,140 T/B 81,300 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 496 500 490 490 -6 44,277,900 21,845,442,000 6,179 1,889.047 492 J 112,900 490 T/B 3,048,500 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,645 1,715 1,625 1,685 40 10,562,700 17,720,682,000 2,924 762.261 1,690 J 19,300 1,685 T/B 101,800 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSR50000B121------------ 10,375 10,500 10,225 10,400 25 2,369,800 24,423,962,500 1,304 3,618.902 10,400 T/J 29,300 10,300 B 100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 9,675 9,750 9,525 9,625 -50 2,422,000 23,379,395,000 1,571 595.097 9,650 J 1,400 9,625 T/B 10,900 26 TLKM Telkom Indonesia (Persero) Tbk. CDMO1XNSWR0000J312------------ 3,500 3,570 3,500 3,550 50 124,440,300 440,099,886,000 16,552 1,865.623 3,550 T/J 7,434,900 3,540 B 51,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 7,825 7,875 7,750 7,750 -75 1,886,600 14,672,375,000 830 1,792.260 7,775 J 6,000 7,750 T/B 437,000 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 23,525 23,600 22,750 22,975 -550 2,276,000 52,488,480,000 3,248 27,351.190 22,975 T/J 33,900 22,925 B 800 29 UNVR Unilever Indonesia Tbk. CDMO1XSAQD0000D421------------ 5,650 5,700 5,625 5,625 -25 18,097,900 102,256,632,500 5,224 144,009.217 5,650 J 2,500 5,625 T/B 416,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,310 1,345 1,290 1,305 -5 11,054,300 14,554,564,000 2,965 335.430 1,310 J 7,800 1,305 T/B 109,000 Total 900,699,000 2,043,800,406,500 140,483 19,133,300 18,559,800 Jakarta, 07 June 2021 Trading Division