List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 21 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------------ 1,310 1,305 1,250 1,285 -25 84,475,900 107,776,392,500 9,503 116.818 1,290 J 443,000 1,285 T/B 155,400 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,130 3,100 2,980 3,080 -50 4,293,300 13,109,983,000 1,429 2,454.750 3,090 J 10,700 3,080 T/B 398,600 3 ANTM Aneka Tambang Tbk. --MO1SDNR50000B146------------ 2,230 2,250 2,130 2,200 -30 100,386,700 220,245,101,000 17,692 1,450.518 2,210 J 142,800 2,200 T/B 3,158,100 4 BRPT Barito Pacific Tbk. --M-1K3B400000B111------------ 860 860 825 835 -25 37,944,700 31,688,185,500 4,247 326.516 840 J 700 835 T/B 218,200 5 BTPS Bank BTPN Syariah Tbk. --MO1XR5M00000G111------------ 2,830 2,830 2,710 2,770 -60 4,667,000 12,914,062,000 2,966 284.103 2,780 J 3,000 2,770 T/B 12,400 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,375 6,500 6,050 6,325 -50 6,501,800 41,307,682,500 5,515 28,806.303 6,400 J 100,000 6,325 T/B 119,800 7 EXCL XL Axiata Tbk. --MO1XDLMH0000J321------------ 2,580 2,740 2,480 2,700 120 80,185,500 212,752,993,000 23,092 137.027 2,710 J 154,600 2,700 T/B 3,881,600 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 7,750 8,000 7,625 7,925 175 8,643,800 67,876,522,500 5,682 293.791 7,925 T/J 254,800 7,900 B 166,500 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 4,310 4,430 4,180 4,310 0 20,346,400 87,301,018,000 7,129 1,759.184 4,320 J 30,800 4,310 T/B 189,900 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 5,975 6,100 5,750 6,025 50 7,919,800 47,419,012,500 3,621 1,031.343 6,050 J 10,600 6,025 T/B 423,100 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 7,800 7,900 7,325 7,750 -50 6,226,900 47,801,560,000 4,088 399.347 7,775 J 2,700 7,750 T/B 10,100 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 11,000 10,950 10,625 10,825 -175 3,001,400 32,478,630,000 3,614 433.000 10,875 J 100 10,825 T/B 9,200 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M10000D231------------ 1,915 1,900 1,810 1,875 -40 24,939,300 46,391,852,500 10,449 512.575 1,875 T/J 11,500 1,870 B 155,900 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 2,330 2,910 2,190 2,910 580 33,662,900 93,405,555,000 11,830 2,910.000 0 J 0 2,910 T/B 44,608,000 15 KLBF Kalbe Farma Tbk. XDMO1XSAQA0000F211------------ 1,360 1,525 1,280 1,480 120 220,726,700 323,809,971,000 34,032 14,434.800 1,480 T/J 1,365,200 1,475 B 464,400 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,870 2,920 2,710 2,890 20 84,642,900 238,691,095,000 11,385 753.601 2,890 T/J 1,167,700 2,880 B 12,500 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,540 2,840 2,470 2,820 280 74,554,100 201,788,200,000 14,443 166.031 2,820 T/J 152,600 2,810 B 2,600 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 935 955 905 935 0 60,572,000 56,395,001,500 4,217 103.889 940 J 23,200 935 T/B 378,200 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,060 1,065 1,010 1,055 -5 204,119,900 211,598,273,500 14,471 351.667 1,060 J 1,033,300 1,055 T/B 1,324,000 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,120 2,100 2,050 2,080 -40 22,927,200 47,556,707,000 5,627 1,808.696 2,090 J 172,100 2,080 T/B 185,100 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 970 970 925 960 -10 27,602,900 26,272,600,000 4,311 180.451 960 T/J 9,400 955 B 224,300 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 446 440 428 434 -12 97,828,900 42,353,225,200 6,948 1,673.156 436 J 121,600 434 T/B 553,700 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,520 1,565 1,415 1,530 10 14,141,900 21,230,710,500 3,389 692.142 1,535 J 1,400 1,530 T/B 527,200 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 9,900 10,050 9,650 10,000 100 3,259,600 32,361,365,000 2,465 3,479.713 10,000 T/J 131,800 9,925 B 12,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 8,475 8,450 8,050 8,325 -150 3,806,100 31,395,870,000 3,044 514.720 8,350 J 400 8,325 T/B 795,600 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR0000J312------------ 3,350 3,340 3,260 3,300 -50 74,248,200 245,251,210,000 14,061 1,734.241 3,300 T/J 8,800 3,290 B 2,951,200 27 TPIA Chandra Asri Petrochemical Tbk. CDMO2S34F00000B111------------ 9,450 9,625 9,250 9,425 -25 2,881,400 27,002,010,000 2,947 2,179.619 9,425 T/J 6,000 9,400 B 500 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 22,775 22,250 21,200 21,600 -1,175 4,061,800 87,825,345,000 5,530 25,714.286 21,625 J 5,200 21,600 T/B 59,900 29 UNVR Unilever Indonesia Tbk. XDMO1XSAQD0000D421------------ 4,900 5,150 4,710 5,100 200 34,387,400 171,165,959,000 13,012 130,568.356 5,100 T/J 52,900 5,075 B 127,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,125 1,120 1,060 1,100 -25 30,536,100 33,357,277,500 4,990 282.738 1,105 J 3,000 1,100 T/B 532,200 Total 1,383,492,500 2,860,523,370,200 255,729 5,419,900 61,658,600 Jakarta, 21 June 2021 Trading Division