List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 08 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------------ 1,205 1,235 1,205 1,210 5 46,908,800 57,188,943,000 4,515 110.000 1,215 J 933,400 1,210 T/B 276,600 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,310 3,310 3,180 3,240 -70 4,191,200 13,509,336,000 1,488 2,582.270 3,240 T/J 117,100 3,220 B 20,600 3 ANTM Aneka Tambang Tbk. --MO1SDNR50000B146------------ 2,380 2,420 2,350 2,350 -30 58,838,700 139,366,472,000 12,308 1,549.416 2,360 J 1,631,800 2,350 T/B 671,400 4 BRPT Barito Pacific Tbk. XDM-1K3B400000B111------------ 885 905 855 855 -30 49,833,000 43,528,766,000 4,463 334.337 860 J 47,100 855 T/B 1,070,400 5 BTPS Bank BTPN Syariah Tbk. --MO1XR5M00000G111------------ 2,920 2,970 2,890 2,930 10 3,467,600 10,155,061,000 1,277 300.513 2,930 T/J 38,800 2,920 B 3,200 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 7,100 7,275 7,000 7,200 100 6,623,900 47,205,240,000 2,854 32,791.365 7,200 T/J 126,600 7,125 B 19,800 7 EXCL XL Axiata Tbk. --MO1XDLMH0000J321------------ 2,590 2,560 2,410 2,430 -160 82,070,400 201,425,350,000 9,502 123.324 2,430 T/J 45,600 2,420 B 1,257,000 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,350 8,375 8,125 8,175 -175 8,321,100 68,295,647,500 5,960 303.058 8,200 J 22,100 8,175 T/B 66,800 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 4,610 4,620 4,530 4,600 -10 15,527,200 71,015,882,000 3,336 1,877.551 4,610 J 29,500 4,600 T/B 25,800 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,575 6,550 6,375 6,375 -200 5,824,900 37,398,502,500 2,473 1,091.255 6,375 T/J 2,857,000 6,350 B 394,400 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 8,925 8,925 8,625 8,625 -300 4,502,200 39,173,057,500 4,021 444.434 8,650 J 3,200 8,625 T/B 88,500 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 12,300 12,375 11,900 11,900 -400 1,461,600 17,538,370,000 1,775 476.000 11,925 J 1,000 11,900 T/B 12,500 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M10000D231------------ 2,100 2,160 2,050 2,070 -30 13,826,600 28,949,711,000 2,874 565.883 2,070 T/J 55,700 2,060 B 28,900 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 2,500 2,500 2,400 2,420 -80 2,533,100 6,151,987,000 1,537 2,420.000 2,420 T/J 13,300 2,410 B 20,200 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,495 1,470 1,440 1,450 -45 17,121,600 24,841,632,500 2,790 14,142.202 1,450 T/J 221,900 1,445 B 167,400 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,700 2,720 2,630 2,680 -20 43,313,600 115,379,091,000 4,135 698.841 2,680 T/J 3,978,200 2,670 B 21,600 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,720 2,750 2,560 2,570 -150 41,754,800 110,277,450,000 6,065 151.311 2,580 J 100 2,570 T/B 689,500 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,040 1,060 990 995 -45 83,836,000 85,339,541,000 10,430 110.556 995 T/J 5,020,100 990 B 1,277,500 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,160 1,180 1,120 1,125 -35 185,689,600 212,355,190,000 11,442 375.000 1,125 T/J 2,763,300 1,120 B 4,548,900 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,220 2,280 2,190 2,190 -30 30,094,000 66,897,153,000 5,308 1,904.348 2,200 J 204,000 2,190 T/B 552,100 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,140 1,150 1,105 1,115 -25 14,767,200 16,617,415,000 2,393 209.586 1,115 T/J 4,358,400 1,110 B 618,000 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 490 496 480 480 -10 56,265,100 27,293,045,800 7,202 1,850.495 482 J 318,200 480 T/B 8,231,700 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,685 1,710 1,640 1,645 -40 10,401,600 17,284,151,500 2,593 744.165 1,650 J 32,000 1,645 T/B 270,300 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSR50000B121------------ 10,400 10,400 10,100 10,175 -225 3,877,700 39,410,327,500 1,630 3,540.608 10,200 J 7,300 10,175 T/B 145,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 9,625 9,625 9,400 9,400 -225 3,035,400 28,703,130,000 2,508 581.186 9,425 J 11,400 9,400 T/B 64,700 26 TLKM Telkom Indonesia (Persero) Tbk. CDMO1XNSWR0000J312------------ 3,550 3,550 3,470 3,500 -50 132,409,400 463,420,142,000 14,509 1,839.346 3,510 J 439,600 3,500 T/B 2,893,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 7,750 7,775 7,600 7,700 -50 3,117,200 24,001,125,000 776 1,780.697 7,725 J 9,200 7,700 T/B 790,200 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,975 23,425 22,725 23,425 450 3,663,700 84,543,637,500 5,605 27,886.905 23,425 T/J 434,500 22,850 B 2,100 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 5,625 5,575 5,450 5,475 -150 18,894,700 104,303,637,500 8,944 140,168.971 5,500 J 106,900 5,475 T/B 873,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,305 1,320 1,270 1,275 -30 10,265,700 13,253,775,500 2,206 327.719 1,275 T/J 261,900 1,270 B 501,300 Total 962,437,600 2,214,822,770,300 146,919 24,089,200 25,603,000 Jakarta, 08 June 2021 Trading Division