List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 18 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------------ 1,355 1,375 1,285 1,310 -45 149,122,700 197,258,074,500 14,392 119.091 1,315 J 136,500 1,310 T/B 918,100 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,150 3,170 3,010 3,130 -20 7,670,500 23,739,305,000 2,654 2,494.600 3,130 T/J 694,100 3,120 B 3,200 3 ANTM Aneka Tambang Tbk. --MO1SDNR50000B146------------ 2,330 2,320 2,210 2,230 -100 125,507,700 282,921,162,000 22,160 1,470.297 2,240 J 501,500 2,230 T/B 2,301,700 4 BRPT Barito Pacific Tbk. --M-1K3B400000B111------------ 850 865 830 860 10 69,861,000 59,459,640,000 4,751 336.292 865 J 790,800 860 T/B 2,067,800 5 BTPS Bank BTPN Syariah Tbk. --MO1XR5M00000G111------------ 2,930 2,990 2,830 2,830 -100 5,265,400 15,214,273,000 2,772 290.256 2,840 J 50,000 2,830 T/B 33,900 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,400 6,500 6,175 6,375 -25 19,036,400 120,450,095,000 4,190 29,034.021 6,400 J 72,400 6,375 T/B 195,800 7 EXCL XL Axiata Tbk. --MO1XDLMH0000J321------------ 2,590 2,630 2,470 2,580 -10 37,770,000 96,779,474,000 7,399 130.937 2,580 T/J 1,594,100 2,570 B 380,400 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,125 8,150 7,750 7,750 -375 22,478,200 177,093,517,500 12,756 287.303 7,800 J 39,400 7,750 T/B 420,000 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 4,570 4,570 4,280 4,310 -260 32,429,600 141,720,976,000 8,528 1,759.184 4,320 J 10,800 4,310 T/B 2,350,300 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,250 6,250 5,975 5,975 -275 31,608,600 191,561,502,500 7,286 1,022.784 6,000 J 300 5,975 T/B 252,500 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 8,225 8,225 7,700 7,800 -425 15,397,900 121,788,227,500 7,640 401.923 7,850 J 170,800 7,800 T/B 299,800 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 11,025 11,200 10,800 11,000 -25 4,799,900 52,697,705,000 4,030 440.000 11,075 J 100 11,000 T/B 522,100 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M10000D231------------ 1,955 1,955 1,890 1,915 -40 29,651,500 56,438,736,000 4,350 523.510 1,915 T/J 147,000 1,910 B 1,400 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 2,430 2,470 2,310 2,330 -100 2,023,200 4,810,372,000 1,247 2,330.000 2,330 T/J 436,400 2,320 B 39,100 15 KLBF Kalbe Farma Tbk. XDMO1XSAQA0000F211------------ 1,405 1,405 1,315 1,360 -45 97,394,900 131,398,908,000 8,116 13,264.410 1,360 T/J 1,202,100 1,355 B 5,200 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 3,080 3,050 2,870 2,870 -210 201,741,800 583,928,457,000 13,725 748.386 2,870 T/J 16,178,400 0 B 0 17 MIKA Mitra Keluarga Karyasehat Tbk. CDMO1X75MA0000F121------------ 2,470 2,540 2,410 2,540 70 53,740,700 134,018,261,000 3,735 149.545 2,540 T/J 323,300 2,530 B 40,300 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 950 960 915 935 -15 36,771,000 34,251,234,500 4,140 103.889 940 J 221,600 935 T/B 357,700 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,105 1,100 1,050 1,060 -45 208,025,400 222,929,533,000 15,865 353.333 1,065 J 230,800 1,060 T/B 11,315,400 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,200 2,210 2,110 2,120 -80 37,712,000 80,823,833,000 7,805 1,843.478 2,130 J 25,200 2,120 T/B 2,170,900 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,010 1,015 955 970 -40 42,367,700 41,299,178,000 5,699 182.331 975 J 865,600 970 T/B 1,032,700 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 456 456 436 446 -10 99,053,400 43,940,714,200 7,294 1,719.419 446 T/J 528,800 444 B 4,100 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,595 1,620 1,500 1,520 -75 33,071,100 51,084,018,500 5,019 687.618 1,525 J 5,400 1,520 T/B 1,803,100 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSR50000B121------------ 9,900 10,100 9,600 9,900 0 7,271,400 71,443,617,500 4,545 3,444.916 9,900 T/J 57,600 9,875 B 3,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 8,950 8,975 8,400 8,475 -475 8,228,600 70,366,732,500 5,763 523.995 8,500 J 12,300 8,475 T/B 160,100 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR0000J312------------ 3,350 3,400 3,290 3,350 0 168,414,300 562,815,498,000 15,333 1,760.517 3,350 T/J 171,700 3,340 B 46,800 27 TPIA Chandra Asri Petrochemical Tbk. CDMO2S34F00000B111------------ 9,575 9,700 9,450 9,450 -125 3,878,100 37,006,612,500 3,366 2,185.401 9,475 J 2,800 9,450 T/B 478,700 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,000 22,775 21,475 22,775 775 7,436,100 165,294,545,000 6,526 27,113.095 22,775 T/J 1,135,800 22,250 B 269,400 29 UNVR Unilever Indonesia Tbk. XDMO1XSAQD0000D421------------ 5,075 5,075 4,900 4,900 -175 57,214,300 282,737,945,000 18,598 125,448.029 4,900 T/J 4,358,800 4,890 B 284,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,205 1,215 1,125 1,125 -80 44,248,700 50,410,008,500 6,945 289.164 1,130 J 239,400 1,125 T/B 345,500 Total 1,659,192,100 4,105,682,156,200 236,629 30,203,800 28,104,100 Jakarta, 18 June 2021 Trading Division