List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 10 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------------ 1,215 1,240 1,210 1,210 -5 39,268,300 47,966,863,000 4,130 110.000 1,215 J 737,300 1,210 T/B 6,045,400 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,160 3,230 3,150 3,220 60 4,532,000 14,530,799,000 1,540 2,566.330 3,220 T/J 244,000 3,200 B 100,600 3 ANTM Aneka Tambang Tbk. --MO1SDNR50000B146------------ 2,460 2,480 2,420 2,420 -40 79,751,900 194,658,391,000 11,067 1,595.569 2,430 J 920,600 2,420 T/B 10,230,000 4 BRPT Barito Pacific Tbk. XDM-1K3B400000B111------------ 860 875 850 865 5 47,130,400 40,520,329,500 4,220 338.247 870 J 1,316,800 865 T/B 2,343,300 5 BTPS Bank BTPN Syariah Tbk. --MO1XR5M00000G111------------ 2,900 3,060 2,920 2,970 70 8,269,300 24,906,127,000 3,223 304.615 2,970 T/J 27,100 2,960 B 209,500 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 7,300 7,325 7,000 7,000 -300 4,347,400 30,766,465,000 2,232 31,880.494 7,000 T/J 398,400 6,975 B 51,100 7 EXCL XL Axiata Tbk. --MO1XDLMH0000J321------------ 2,470 2,600 2,430 2,570 100 61,336,900 156,724,388,000 6,606 130.429 2,580 J 108,100 2,570 T/B 3,332,600 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,150 8,225 8,150 8,150 0 2,264,700 18,527,640,000 2,761 302.132 8,175 J 11,300 8,150 T/B 638,400 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 4,800 4,810 4,710 4,730 -70 11,895,000 56,502,219,000 3,326 1,930.612 4,730 T/J 98,700 4,720 B 147,000 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,275 6,325 6,250 6,250 -25 7,499,200 47,053,455,000 3,938 1,069.857 6,275 J 137,100 6,250 T/B 496,100 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 8,525 8,700 8,475 8,500 -25 4,258,000 36,350,705,000 2,731 437.993 8,525 J 4,700 8,500 T/B 323,300 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 11,675 11,825 11,600 11,650 -25 3,024,800 35,345,832,500 2,779 466.000 11,675 J 5,700 11,650 T/B 118,300 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M10000D231------------ 2,070 2,150 2,070 2,100 30 19,720,800 41,758,281,000 3,405 574.084 2,110 J 52,100 2,100 T/B 1,475,300 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 2,440 2,450 2,420 2,440 0 1,041,500 2,532,815,000 610 2,440.000 2,440 T/J 131,700 2,430 B 2,700 15 KLBF Kalbe Farma Tbk. XDMO1XSAQA0000F211------------ 1,440 1,450 1,430 1,440 0 20,588,200 29,656,039,000 3,016 14,044.670 1,440 T/J 4,500,900 1,435 B 661,100 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,850 2,860 2,720 2,820 -30 54,355,400 151,997,353,000 8,738 735.348 2,820 T/J 2,199,500 2,810 B 300 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,440 2,480 2,420 2,440 0 56,424,000 137,362,814,000 6,118 143.658 2,440 T/J 1,009,900 2,430 B 40,600 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 995 1,065 1,000 1,035 40 159,259,500 165,194,121,000 11,652 115.000 1,040 J 337,000 1,035 T/B 1,750,500 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,120 1,150 1,110 1,150 30 185,853,800 210,926,805,000 9,655 383.333 1,155 J 1,867,700 1,150 T/B 17,379,400 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,220 2,250 2,200 2,200 -20 22,824,900 50,660,164,000 3,964 1,913.043 2,210 J 375,700 2,200 T/B 1,214,300 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,105 1,145 1,110 1,120 15 20,485,000 23,043,087,500 2,297 210.526 1,125 J 9,000 1,120 T/B 16,400 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 470 478 468 472 2 65,685,900 31,030,503,000 6,895 1,819.654 474 J 629,000 472 T/B 272,400 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,620 1,675 1,630 1,655 35 11,724,300 19,374,550,500 1,972 748.689 1,655 T/J 284,100 1,650 B 1,700 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSR50000B121------------ 10,400 10,500 10,275 10,325 -75 2,352,700 24,446,580,000 1,426 3,592.804 10,400 J 1,000 10,325 T/B 58,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 9,325 9,500 9,200 9,300 -25 4,943,400 45,996,225,000 3,228 575.003 9,325 J 21,900 9,300 T/B 400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,390 3,500 3,340 3,480 90 137,713,700 475,557,064,000 18,815 1,828.836 3,480 T/J 1,461,100 3,470 B 177,700 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 8,075 8,175 7,900 8,075 0 3,946,400 31,499,970,000 2,857 1,867.419 8,075 T/J 30,100 7,950 B 1,900 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 23,375 23,225 22,525 22,600 -775 3,361,600 76,389,755,000 4,713 26,904.762 22,625 J 900 22,600 T/B 44,700 29 UNVR Unilever Indonesia Tbk. XDMO1XSAQD0000D421------------ 5,300 5,425 5,275 5,300 0 22,243,100 118,522,425,000 8,757 135,688.684 5,325 J 136,100 5,300 T/B 80,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,265 1,315 1,255 1,295 30 10,718,000 13,833,620,000 2,216 332.860 1,295 T/J 126,500 1,290 B 33,900 Total 1,076,820,100 2,353,635,386,000 148,887 17,184,000 47,248,100 Jakarta, 10 June 2021 Trading Division