List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 09 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------------ 1,210 1,225 1,205 1,215 5 40,082,700 48,661,826,000 4,416 110.455 1,215 T/J 1,433,200 1,210 B 641,900 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,240 3,260 3,150 3,160 -80 7,184,400 22,828,114,000 2,976 2,518.510 3,180 J 5,800 3,160 T/B 167,900 3 ANTM Aneka Tambang Tbk. --MO1SDNR50000B146------------ 2,350 2,480 2,370 2,460 110 117,338,500 285,154,335,000 13,409 1,621.942 2,460 T/J 1,546,600 2,450 B 3,980,000 4 BRPT Barito Pacific Tbk. XDM-1K3B400000B111------------ 855 865 845 860 5 49,235,800 42,016,164,000 4,536 336.292 865 J 932,100 860 T/B 1,919,800 5 BTPS Bank BTPN Syariah Tbk. --MO1XR5M00000G111------------ 2,930 2,980 2,900 2,900 -30 2,318,300 6,804,535,000 1,253 297.436 2,920 J 3,300 2,900 T/B 667,600 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 7,200 7,350 7,025 7,300 100 5,108,500 36,724,960,000 2,822 33,246.801 7,300 T/J 340,200 7,275 B 4,800 7 EXCL XL Axiata Tbk. --MO1XDLMH0000J321------------ 2,430 2,500 2,370 2,470 40 34,257,300 83,854,315,000 5,229 125.354 2,470 T/J 19,900 2,460 B 89,400 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,175 8,250 8,125 8,150 -25 4,260,000 34,824,940,000 4,467 302.132 8,175 J 16,400 8,150 T/B 255,300 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 4,600 4,830 4,630 4,800 200 18,139,500 85,983,510,000 5,338 1,959.184 4,810 J 463,300 4,800 T/B 118,500 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,375 6,375 6,250 6,275 -100 8,710,600 54,755,340,000 5,870 1,074.137 6,300 J 75,100 6,275 T/B 49,100 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 8,625 8,700 8,450 8,525 -100 5,497,600 46,852,005,000 4,282 439.281 8,550 J 14,100 8,525 T/B 45,500 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 11,900 12,050 11,600 11,675 -225 2,579,600 30,289,760,000 2,439 467.000 11,675 T/J 167,000 11,650 B 14,800 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M10000D231------------ 2,070 2,090 2,030 2,070 0 16,379,300 33,757,969,000 2,094 565.883 2,080 J 172,300 2,070 T/B 142,600 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 2,420 2,450 2,400 2,440 20 817,600 1,987,849,000 570 2,440.000 2,440 T/J 11,000 2,430 B 48,200 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,450 1,460 1,435 1,440 -10 13,979,800 20,165,141,500 2,431 14,044.670 1,440 T/J 2,067,800 1,435 B 797,500 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,680 2,880 2,650 2,850 170 110,803,800 305,587,385,000 12,904 743.171 2,850 T/J 993,900 2,840 B 179,000 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,570 2,590 2,400 2,440 -130 69,941,500 171,924,139,000 8,858 143.658 2,450 J 178,100 2,440 T/B 1,532,300 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 995 1,010 980 995 0 24,489,800 24,347,697,000 3,974 110.556 1,000 J 1,846,200 995 T/B 698,400 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,125 1,135 1,110 1,120 -5 92,483,200 103,838,649,000 7,164 373.333 1,125 J 2,308,900 1,120 T/B 616,100 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,190 2,240 2,190 2,220 30 21,115,000 46,886,738,000 3,938 1,930.435 2,220 T/J 673,100 2,210 B 1,070,900 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,115 1,130 1,095 1,105 -10 20,531,700 22,841,576,000 2,337 207.707 1,110 J 74,600 1,105 T/B 24,800 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 480 486 468 470 -10 133,375,800 62,982,089,200 9,342 1,811.943 472 J 59,000 470 T/B 1,625,800 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,645 1,680 1,610 1,620 -25 15,004,800 24,340,038,500 4,407 732.856 1,625 J 1,000 1,620 T/B 843,100 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSR50000B121------------ 10,175 10,500 10,175 10,400 225 4,029,300 41,849,567,500 2,871 3,618.902 10,400 T/J 200 10,375 B 1,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 9,400 9,550 9,250 9,325 -75 3,949,500 36,756,747,500 2,131 576.549 9,350 J 8,200 9,325 T/B 19,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,500 3,400 3,310 3,390 -110 112,204,200 377,559,186,000 16,435 1,781.538 3,400 J 2,612,100 3,390 T/B 53,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 7,700 8,100 7,700 8,075 375 2,824,600 22,427,242,500 2,125 1,867.419 8,100 J 23,700 8,075 T/B 21,700 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 23,425 23,375 22,825 23,375 -50 3,133,900 72,092,870,000 3,661 27,827.381 23,375 T/J 154,800 23,175 B 1,000 29 UNVR Unilever Indonesia Tbk. --MO1XSAQD0000D421------------ 5,475 5,500 5,250 5,300 -175 41,615,400 222,768,385,000 15,654 135,688.684 5,325 J 45,600 5,300 T/B 1,208,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,275 1,285 1,255 1,265 -10 6,618,800 8,427,835,000 1,640 325.149 1,265 T/J 332,000 1,260 B 553,400 Total 988,010,800 2,379,290,908,700 159,573 16,579,500 17,392,400 Jakarta, 09 June 2021 Trading Division