List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 17 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------------ 1,395 1,405 1,355 1,355 -40 81,946,100 112,766,134,000 11,254 123.182 1,360 J 94,200 1,355 T/B 271,600 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,220 3,210 3,150 3,150 -70 4,485,100 14,228,847,000 1,454 2,510.540 3,170 J 275,800 3,150 T/B 59,400 3 ANTM Aneka Tambang Tbk. --MO1SDNR50000B146------------ 2,320 2,350 2,260 2,330 10 74,868,000 173,668,327,000 10,805 1,536.230 2,340 J 742,600 2,330 T/B 218,200 4 BRPT Barito Pacific Tbk. --M-1K3B400000B111------------ 860 880 850 850 -10 34,576,500 29,805,962,500 3,031 332.382 855 J 187,700 850 T/B 2,201,600 5 BTPS Bank BTPN Syariah Tbk. --MO1XR5M00000G111------------ 2,870 2,960 2,860 2,930 60 2,468,500 7,217,326,000 1,735 300.513 2,940 J 33,000 2,930 T/B 22,400 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,425 6,500 6,350 6,400 -25 3,468,000 22,297,810,000 2,201 29,147.880 6,425 J 4,700 6,400 T/B 602,300 7 EXCL XL Axiata Tbk. --MO1XDLMH0000J321------------ 2,660 2,680 2,540 2,590 -70 58,230,800 152,560,150,000 10,010 131.444 2,590 T/J 403,200 2,580 B 103,800 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,175 8,250 8,125 8,125 -50 4,122,100 33,662,282,500 3,345 301.205 8,150 J 29,800 8,125 T/B 256,600 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 4,630 4,630 4,540 4,570 -60 12,802,500 58,577,188,000 3,296 1,865.306 4,580 J 52,000 4,570 T/B 1,125,800 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,275 6,300 6,225 6,250 -25 3,618,300 22,658,962,500 2,183 1,069.857 6,275 J 61,600 6,250 T/B 1,292,600 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 8,700 8,700 8,200 8,225 -475 8,902,900 74,614,982,500 5,580 423.823 8,250 J 2,000 8,225 T/B 149,000 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 11,225 11,175 11,000 11,025 -200 2,540,400 28,115,047,500 2,324 441.000 11,050 J 4,900 11,025 T/B 9,000 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M10000D231------------ 1,965 1,980 1,945 1,955 -10 9,382,700 18,325,761,500 2,624 534.445 1,960 J 13,100 1,955 T/B 1,046,700 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 2,470 2,470 2,420 2,430 -40 931,800 2,269,553,000 664 2,430.000 2,430 T/J 35,000 2,420 B 109,300 15 KLBF Kalbe Farma Tbk. XDMO1XSAQA0000F211------------ 1,425 1,435 1,405 1,405 -20 21,227,200 29,986,679,500 3,260 13,703.306 1,410 J 91,600 1,405 T/B 39,500 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,910 3,150 2,870 3,080 170 220,418,000 675,449,207,000 21,390 803.146 3,080 T/J 1,084,100 3,070 B 667,700 17 MIKA Mitra Keluarga Karyasehat Tbk. CDMO1X75MA0000F121------------ 2,470 2,500 2,450 2,470 0 28,736,500 71,271,379,000 1,724 145.424 2,480 J 103,100 2,470 T/B 67,100 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 985 975 945 950 -35 36,170,100 34,651,466,500 4,644 105.556 955 J 263,600 950 T/B 1,249,700 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,135 1,140 1,100 1,105 -30 142,699,000 159,308,315,500 10,488 368.333 1,110 J 1,590,500 1,105 T/B 2,521,400 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,260 2,250 2,200 2,200 -60 21,771,400 48,247,449,000 4,719 1,913.043 2,200 T/J 426,600 2,190 B 1,361,500 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,035 1,045 1,000 1,010 -25 29,047,400 29,430,473,000 3,682 189.850 1,015 J 69,500 1,010 T/B 246,600 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 462 462 452 456 -6 47,101,900 21,483,088,600 4,566 1,757.971 456 T/J 21,000 454 B 350,000 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,600 1,625 1,580 1,595 -5 9,137,800 14,596,888,000 2,605 721.546 1,600 J 62,500 1,595 T/B 110,300 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSR50000B121------------ 10,200 10,150 9,850 9,900 -300 4,099,300 40,826,252,500 2,103 3,444.916 9,950 J 2,000 9,900 T/B 510,700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 9,375 9,275 8,900 8,950 -425 6,436,500 58,106,602,500 4,795 553.363 8,950 T/J 56,000 8,925 B 273,800 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR0000J312------------ 3,410 3,420 3,350 3,350 -60 50,286,100 169,491,404,000 8,483 1,760.517 3,360 J 48,800 3,350 T/B 363,300 27 TPIA Chandra Asri Petrochemical Tbk. CDMO2S34F00000B111------------ 9,425 9,600 9,375 9,575 150 2,952,900 28,175,327,500 3,059 2,214.308 9,600 J 20,400 9,575 T/B 16,100 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,650 22,475 22,000 22,000 -650 1,821,600 40,278,950,000 3,052 26,190.476 22,050 J 5,000 22,000 T/B 22,400 29 UNVR Unilever Indonesia Tbk. XDMO1XSAQD0000D421------------ 5,200 5,175 5,075 5,075 -125 19,772,100 100,928,507,500 7,903 129,928.315 5,100 J 140,000 5,075 T/B 277,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,225 1,230 1,200 1,205 -20 8,959,500 10,838,688,500 2,036 309.726 1,210 J 13,000 1,205 T/B 623,100 Total 952,981,000 2,283,839,012,600 149,015 5,937,300 16,169,300 Jakarta, 17 June 2021 Trading Division