List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 15 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------------ 1,325 1,320 1,280 1,310 -15 109,048,500 141,684,105,000 10,069 119.091 1,315 J 649,400 1,310 T/B 3,257,700 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,200 3,230 3,170 3,230 30 2,607,400 8,322,154,000 1,168 2,574.300 3,230 T/J 336,600 3,220 B 500 3 ANTM Aneka Tambang Tbk. --MO1SDNR50000B146------------ 2,410 2,390 2,340 2,360 -50 84,189,100 198,677,697,000 12,531 1,556.010 2,360 T/J 533,700 2,350 B 4,188,100 4 BRPT Barito Pacific Tbk. --M-1K3B400000B111------------ 825 880 805 880 55 82,809,700 70,491,462,500 6,250 344.113 880 T/J 1,928,500 875 B 1,245,400 5 BTPS Bank BTPN Syariah Tbk. --MO1XR5M00000G111------------ 2,900 2,900 2,800 2,850 -50 2,879,000 8,196,319,000 1,379 292.308 2,870 J 1,000 2,850 T/B 103,400 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,575 6,700 6,500 6,675 100 6,821,800 45,121,552,500 2,852 30,400.328 6,675 T/J 249,300 6,650 B 100 7 EXCL XL Axiata Tbk. --MO1XDLMH0000J321------------ 2,480 2,540 2,450 2,500 20 26,247,200 65,712,761,000 4,559 126.877 2,510 J 208,500 2,500 T/B 720,200 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,150 8,200 8,125 8,150 0 4,067,700 33,167,665,000 3,120 302.132 8,175 J 9,600 8,150 T/B 31,300 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 4,850 4,820 4,710 4,790 -60 17,143,000 81,729,472,000 3,256 1,955.102 4,800 J 312,100 4,790 T/B 2,115,600 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,275 6,300 6,250 6,250 -25 6,205,400 38,885,657,500 1,973 1,069.857 6,275 J 62,000 6,250 T/B 685,600 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 8,175 8,350 8,075 8,250 75 7,025,000 57,751,437,500 3,807 425.111 8,250 T/J 24,000 8,225 B 36,900 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 11,375 11,500 11,150 11,175 -200 3,073,300 34,447,227,500 2,607 447.000 11,200 J 500 11,175 T/B 21,200 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M10000D231------------ 2,070 2,100 1,945 1,970 -100 26,352,100 52,024,921,500 6,572 538.546 1,975 J 343,600 1,970 T/B 155,400 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 2,570 2,620 2,460 2,520 -50 3,965,600 10,038,853,000 2,365 2,520.000 2,520 T/J 97,800 2,510 B 5,000 15 KLBF Kalbe Farma Tbk. XDMO1XSAQA0000F211------------ 1,435 1,450 1,430 1,450 15 23,112,800 33,397,222,000 2,282 14,142.202 1,450 T/J 2,280,800 1,445 B 7,800 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,850 3,060 2,810 2,890 40 270,151,900 796,568,744,000 32,468 753.601 2,890 T/J 4,324,800 2,880 B 589,300 17 MIKA Mitra Keluarga Karyasehat Tbk. CDMO1X75MA0000F121------------ 2,480 2,530 2,480 2,510 30 38,119,600 95,438,704,000 3,131 147.779 2,510 T/J 331,000 2,500 B 4,000 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 1,010 1,020 990 1,005 -5 25,152,500 25,234,556,000 2,829 111.667 1,005 T/J 12,600 1,000 B 796,500 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,165 1,180 1,140 1,160 -5 125,634,200 145,596,339,500 9,804 386.667 1,160 T/J 2,084,800 1,155 B 472,400 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,290 2,290 2,220 2,240 -50 14,850,800 33,308,021,000 4,127 1,947.826 2,250 J 55,500 2,230 B 936,400 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,090 1,090 1,055 1,065 -25 22,419,300 23,956,736,000 3,718 200.188 1,070 J 95,800 1,065 T/B 248,900 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 474 476 460 462 -12 64,257,000 29,881,299,400 7,406 1,781.102 462 T/J 898,200 460 B 8,527,200 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,600 1,620 1,580 1,620 20 10,029,200 16,016,071,000 2,571 732.856 1,625 J 21,200 1,620 T/B 550,700 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSR50000B121------------ 10,175 10,275 10,075 10,200 25 4,701,100 47,882,607,500 2,331 3,549.308 10,200 T/J 117,700 10,150 B 2,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 8,925 9,175 8,850 8,975 50 3,490,000 31,411,895,000 2,728 554.909 9,000 J 82,200 8,975 T/B 115,100 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR0000J312------------ 3,410 3,440 3,380 3,440 30 60,528,600 207,123,968,000 8,246 1,807.815 3,440 T/J 2,349,100 3,430 B 1,000,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 8,300 9,475 8,300 9,325 1,025 9,910,800 88,716,165,000 7,451 2,156.493 9,350 J 12,400 9,325 T/B 304,000 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,500 22,600 21,900 22,050 -450 4,071,100 89,800,252,500 4,773 26,250.000 22,050 T/J 8,900 22,025 B 16,600 29 UNVR Unilever Indonesia Tbk. XDMO1XSAQD0000D421------------ 5,250 5,250 5,125 5,175 -75 26,706,500 137,978,190,000 8,950 132,488.479 5,200 J 402,900 5,175 T/B 105,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,290 1,300 1,225 1,240 -50 16,656,100 20,816,185,000 4,251 318.723 1,245 J 165,400 1,240 T/B 305,100 Total 1,102,226,300 2,669,378,240,900 169,574 17,999,900 26,548,000 Jakarta, 15 June 2021 Trading Division