List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 14 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------------ 1,315 1,340 1,295 1,325 10 107,804,300 142,430,468,500 13,530 120.455 1,325 T/J 1,856,200 1,320 B 980,400 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,200 3,230 3,180 3,200 0 2,983,700 9,581,760,000 789 2,550.390 3,210 J 37,500 3,200 T/B 21,400 3 ANTM Aneka Tambang Tbk. --MO1SDNR50000B146------------ 2,480 2,470 2,400 2,410 -70 64,557,400 156,238,205,000 11,377 1,588.976 2,420 J 247,200 2,410 T/B 2,296,500 4 BRPT Barito Pacific Tbk. --M-1K3B400000B111------------ 860 865 825 825 -35 46,158,000 38,962,614,500 5,157 322.606 835 J 500 825 T/B 1,339,400 5 BTPS Bank BTPN Syariah Tbk. --MO1XR5M00000G111------------ 2,920 2,950 2,860 2,900 -20 2,721,300 7,906,973,000 1,387 297.436 2,900 T/J 844,500 2,890 B 79,300 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,900 6,950 6,525 6,575 -325 6,757,100 44,891,545,000 4,006 29,944.892 6,600 J 92,200 6,575 T/B 81,900 7 EXCL XL Axiata Tbk. --MO1XDLMH0000J321------------ 2,570 2,550 2,460 2,480 -90 22,979,600 57,258,071,000 5,202 125.862 2,480 T/J 24,400 2,470 B 392,700 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,175 8,250 8,150 8,150 -25 2,865,900 23,432,645,000 3,092 302.132 8,150 T/J 209,400 8,125 B 295,700 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 4,840 4,850 4,770 4,850 10 10,616,100 51,040,784,000 2,433 1,979.592 4,850 T/J 248,500 4,840 B 108,600 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,275 6,325 6,250 6,275 0 1,774,100 11,154,087,500 1,726 1,074.137 6,300 J 148,300 6,275 T/B 186,400 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 8,350 8,450 8,150 8,175 -175 6,029,400 49,671,317,500 4,106 421.246 8,175 T/J 160,700 8,150 B 343,700 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 11,375 11,550 11,350 11,375 0 1,590,100 18,136,995,000 1,275 455.000 11,375 T/J 70,200 11,350 B 45,200 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M10000D231------------ 2,050 2,070 2,010 2,070 20 7,795,900 16,020,108,000 1,678 565.883 2,080 J 289,400 2,070 T/B 600,500 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 2,440 2,620 2,440 2,570 130 4,856,900 12,453,681,000 2,495 2,570.000 2,580 J 75,400 2,570 T/B 172,200 15 KLBF Kalbe Farma Tbk. XDMO1XSAQA0000F211------------ 1,450 1,455 1,430 1,435 -15 18,638,300 26,746,166,000 1,994 13,995.904 1,440 J 192,600 1,435 T/B 1,749,100 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,790 2,900 2,760 2,850 60 91,969,300 261,891,176,000 12,437 743.171 2,860 J 880,800 2,850 T/B 100 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,500 2,550 2,440 2,480 -20 44,785,700 111,837,385,000 4,359 146.013 2,490 J 7,800 2,480 T/B 13,200 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,030 1,035 995 1,010 -20 31,725,000 31,994,600,500 3,686 112.222 1,010 T/J 898,900 1,005 B 53,900 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,215 1,225 1,165 1,165 -50 223,936,400 265,401,979,000 15,524 388.333 1,170 J 404,300 1,165 T/B 8,828,100 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,290 2,330 2,260 2,290 0 21,724,800 49,737,791,000 5,196 1,991.304 2,290 T/J 271,600 2,280 B 308,300 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,140 1,145 1,090 1,090 -50 24,192,600 26,826,924,000 4,267 204.887 1,090 T/J 598,700 1,085 B 733,300 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 476 488 470 474 -2 114,763,100 55,023,097,000 8,598 1,827.364 474 T/J 774,000 472 B 1,073,700 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,620 1,650 1,585 1,600 -20 15,339,800 24,766,701,000 4,050 723.808 1,600 T/J 60,600 1,595 B 123,700 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSR50000B121------------ 10,325 10,600 10,125 10,175 -150 3,397,600 34,825,850,000 2,058 3,540.608 10,200 J 400 10,175 T/B 139,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 9,200 9,275 8,900 8,925 -275 6,088,000 54,906,670,000 3,921 551.817 8,950 J 400 8,925 T/B 57,500 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR0000J312------------ 3,470 3,470 3,400 3,410 -60 46,016,500 157,439,132,000 8,414 1,792.049 3,420 J 477,600 3,410 T/B 162,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 8,000 8,300 7,950 8,300 300 3,924,400 31,998,395,000 2,640 1,919.452 8,325 J 13,200 8,300 T/B 1,883,200 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,975 22,975 22,400 22,500 -475 2,343,700 52,945,465,000 3,782 26,785.714 22,500 T/J 6,300 22,475 B 26,300 29 UNVR Unilever Indonesia Tbk. XDMO1XSAQD0000D421------------ 5,350 5,375 5,250 5,250 -100 11,521,500 60,869,292,500 6,062 134,408.602 5,250 T/J 744,200 5,225 B 916,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,345 1,345 1,290 1,290 -55 11,202,300 14,710,964,500 3,011 331.574 1,295 J 11,100 1,290 T/B 319,600 Total 961,058,800 1,901,100,843,500 148,252 9,646,900 23,332,100 Jakarta, 14 June 2021 Trading Division