List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 22 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------------ 1,285 1,315 1,275 1,290 5 77,750,600 100,335,231,000 6,652 117.273 1,295 J 623,500 1,290 T/B 3,580,100 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,080 3,170 3,090 3,130 50 2,124,300 6,640,931,000 1,063 2,494.600 3,130 T/J 147,100 3,120 B 26,800 3 ANTM Aneka Tambang Tbk. --MO1SDNR50000B146------------ 2,200 2,300 2,220 2,260 60 97,671,600 220,976,120,000 14,318 1,490.077 2,260 T/J 135,000 2,250 B 1,400,600 4 BRPT Barito Pacific Tbk. --M-1K3B400000B111------------ 835 940 845 925 90 131,780,200 118,497,264,500 10,436 361.710 925 T/J 1,307,000 920 B 795,500 5 BTPS Bank BTPN Syariah Tbk. --MO1XR5M00000G111------------ 2,770 2,850 2,780 2,800 30 4,391,700 12,313,156,000 1,554 287.179 2,800 T/J 801,700 2,790 B 800 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,325 6,450 6,225 6,225 -100 5,479,500 34,512,477,500 4,971 28,350.868 6,300 J 14,400 6,225 T/B 375,500 7 EXCL XL Axiata Tbk. --MO1XDLMH0000J321------------ 2,700 2,800 2,710 2,780 80 68,415,700 189,478,900,000 12,735 141.087 2,780 T/J 72,800 2,770 B 295,000 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 7,925 8,150 7,950 8,050 125 4,253,300 34,250,110,000 3,056 298.424 8,075 J 4,500 8,050 T/B 262,200 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 4,310 4,490 4,330 4,420 110 11,213,100 49,564,344,000 3,087 1,804.082 4,430 J 43,500 4,420 T/B 101,600 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,025 6,275 6,075 6,175 150 7,005,100 43,273,085,000 2,260 1,057.019 6,200 J 50,000 6,175 T/B 274,300 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 7,750 8,175 7,775 8,025 275 6,489,900 52,122,002,500 3,344 413.517 8,050 J 20,200 8,025 T/B 6,000 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 10,825 11,200 10,800 10,825 0 4,291,900 46,899,277,500 3,015 433.000 10,850 J 100 10,825 T/B 24,700 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M10000D231------------ 1,875 1,950 1,880 1,925 50 19,672,100 37,696,724,500 13,754 526.244 1,930 J 216,000 1,925 T/B 101,900 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 2,910 3,490 2,960 3,040 130 76,145,700 246,586,041,000 28,201 3,040.000 3,040 T/J 372,200 3,030 B 23,700 15 KLBF Kalbe Farma Tbk. XDMO1XSAQA0000F211------------ 1,480 1,515 1,420 1,420 -60 67,090,200 97,288,038,500 14,956 13,849.605 1,420 T/J 4,049,100 1,415 B 727,800 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,890 3,030 2,830 2,950 60 105,886,100 311,647,941,000 13,183 769.247 2,950 T/J 1,129,800 2,940 B 124,800 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,820 2,880 2,750 2,790 -30 33,136,000 93,056,373,000 8,162 164.264 2,800 J 6,500 2,790 T/B 754,200 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 935 950 935 945 10 19,242,900 18,133,329,500 2,163 105.000 945 T/J 194,100 940 B 168,000 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,055 1,080 1,045 1,055 0 130,826,500 138,712,681,000 9,374 351.667 1,060 J 979,000 1,055 T/B 677,200 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,080 2,120 2,080 2,100 20 13,637,600 28,626,994,000 3,911 1,826.087 2,110 J 324,600 2,100 T/B 367,800 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 960 1,000 965 975 15 27,767,700 27,204,900,000 3,835 183.271 980 J 96,200 975 T/B 1,049,700 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 434 452 438 438 4 73,365,700 32,519,911,600 6,023 1,688.577 440 J 500,400 438 T/B 1,038,300 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,530 1,550 1,480 1,530 0 9,366,500 14,250,385,000 2,276 692.142 1,530 T/J 96,300 1,525 B 313,100 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 10,000 10,000 9,700 9,700 -300 4,902,700 48,124,225,000 2,819 3,375.322 9,750 J 13,300 9,700 T/B 25,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 8,325 8,750 8,375 8,625 300 4,148,600 35,709,562,500 2,522 533.269 8,625 T/J 33,000 8,600 B 42,900 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR0000J312------------ 3,300 3,370 3,290 3,300 0 89,349,200 296,970,575,000 11,048 1,734.241 3,320 J 100,000 3,300 T/B 4,203,300 27 TPIA Chandra Asri Petrochemical Tbk. CDMO2S34F00000B111------------ 9,425 9,850 9,350 9,775 350 4,034,800 38,784,275,000 2,889 2,260.560 9,775 T/J 27,800 9,750 B 91,700 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 21,600 21,850 21,325 21,625 25 4,352,400 93,730,640,000 4,222 25,744.048 21,625 T/J 95,000 21,600 B 23,700 29 UNVR Unilever Indonesia Tbk. XDMO1XSAQD0000D421------------ 5,100 5,125 5,000 5,050 -50 17,867,700 90,302,645,000 6,909 129,288.274 5,075 J 105,600 5,050 T/B 321,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,100 1,135 1,085 1,095 -5 28,720,400 31,623,643,500 5,115 281.453 1,100 J 330,300 1,095 T/B 1,537,100 Total 1,150,379,700 2,589,831,784,100 207,853 11,889,000 18,736,100 Jakarta, 22 June 2021 Trading Division