List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 11 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 1,350 1,225 1,315 105 386,854,000 503,955,144,500 33,397 119.545 1,320 J 3,907,300 1,315 T/B 1,357,000 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,220 3,240 3,170 3,200 -20 3,810,400 12,187,648,000 1,817 2,550.390 3,200 T/J 1,500 3,190 B 8,900 3 ANTM Aneka Tambang Tbk. --MO1SDNR50000B146------------ 2,420 2,500 2,440 2,480 60 94,696,000 234,170,770,000 11,882 1,635.129 2,490 J 2,891,300 2,480 T/B 235,400 4 BRPT Barito Pacific Tbk. XDM-1K3B400000B111------------ 865 880 855 860 -5 31,168,300 26,860,040,500 3,545 336.292 865 J 528,200 860 T/B 2,542,800 5 BTPS Bank BTPN Syariah Tbk. --MO1XR5M00000G111------------ 2,970 3,000 2,910 2,920 -50 4,511,600 13,241,281,000 1,799 299.487 2,930 J 400 2,920 T/B 2,400 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 7,000 7,075 6,775 6,900 -100 5,290,100 36,418,320,000 3,989 31,425.058 6,925 J 22,800 6,900 T/B 2,600 7 EXCL XL Axiata Tbk. --MO1XDLMH0000J321------------ 2,570 2,610 2,550 2,570 0 30,540,200 78,789,356,000 5,317 130.429 2,580 J 179,200 2,570 T/B 67,300 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,150 8,225 8,150 8,175 25 2,528,900 20,680,365,000 2,833 303.058 8,175 T/J 982,500 8,150 B 886,700 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 4,730 4,880 4,770 4,840 110 13,304,500 64,116,965,000 3,850 1,975.510 4,840 T/J 733,000 4,830 B 80,600 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,250 6,325 6,250 6,275 25 5,349,300 33,606,467,500 2,381 1,074.137 6,300 J 80,700 6,275 T/B 150,300 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 8,500 8,575 8,300 8,350 -150 7,728,000 64,806,135,000 3,678 430.264 8,375 J 8,500 8,350 T/B 49,700 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 11,650 11,850 11,300 11,375 -275 6,023,500 69,099,720,000 5,892 455.000 11,400 J 300 11,375 T/B 174,900 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M10000D231------------ 2,100 2,120 2,050 2,050 -50 8,342,100 17,236,082,000 2,575 560.416 2,050 T/J 1,670,600 2,040 B 1,035,700 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 2,440 2,510 2,440 2,440 0 1,182,500 2,910,529,000 623 2,440.000 2,450 J 94,000 2,440 T/B 234,600 15 KLBF Kalbe Farma Tbk. XDMO1XSAQA0000F211------------ 1,440 1,450 1,435 1,450 10 14,598,700 21,059,097,500 2,786 14,142.202 1,450 T/J 139,800 1,445 B 15,600 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,820 2,820 2,730 2,790 -30 50,844,600 141,542,606,000 6,961 727.525 2,800 J 3,193,100 2,790 T/B 747,700 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,440 2,510 2,450 2,500 60 50,407,800 125,249,181,000 4,818 147.190 2,500 T/J 17,900 2,490 B 60,800 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,035 1,055 1,020 1,030 -5 35,315,800 36,440,714,000 3,937 114.444 1,035 J 2,282,100 1,030 T/B 91,700 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,150 1,250 1,175 1,215 65 559,541,700 678,039,583,500 31,264 405.000 1,215 T/J 11,529,200 1,210 B 3,046,700 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,200 2,340 2,190 2,290 90 76,607,700 175,177,679,000 9,464 1,991.304 2,300 J 921,900 2,290 T/B 441,100 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,120 1,145 1,110 1,140 20 33,410,100 37,826,981,500 3,340 214.286 1,140 T/J 1,465,500 1,135 B 52,700 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 472 478 472 476 4 64,582,500 30,672,646,000 4,302 1,835.075 476 T/J 2,658,400 474 B 355,800 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,655 1,675 1,605 1,620 -35 10,281,600 16,686,861,000 2,999 732.856 1,625 J 525,200 1,620 T/B 351,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSR50000B121------------ 10,325 10,450 10,325 10,325 0 3,014,100 31,214,762,500 1,976 3,592.804 10,350 J 4,200 10,325 T/B 180,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 9,300 9,325 9,100 9,200 -100 4,058,500 37,240,115,000 2,542 568.820 9,225 J 10,000 9,200 T/B 130,300 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR0000J312------------ 3,480 3,500 3,420 3,470 -10 82,336,600 285,430,879,000 9,887 1,823.580 3,480 J 1,238,600 3,470 T/B 5,966,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 8,075 8,100 7,950 8,000 -75 3,248,200 26,121,547,500 1,378 1,850.075 8,025 J 2,300 8,000 T/B 1,589,200 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,600 23,375 22,600 22,975 375 4,338,700 100,000,902,500 5,096 27,351.190 22,975 T/J 19,300 22,950 B 2,500 29 UNVR Unilever Indonesia Tbk. XDMO1XSAQD0000D421------------ 5,300 5,350 5,225 5,350 50 23,436,200 123,755,982,500 9,934 136,968.766 5,350 T/J 227,200 5,325 B 270,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,295 1,350 1,290 1,345 50 23,315,000 31,079,169,500 3,713 345.711 1,345 T/J 581,000 1,340 B 11,600 Total 1,640,667,200 3,075,617,531,500 187,975 35,916,000 20,142,200 Jakarta, 11 June 2021 Trading Division