List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 23 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------------ 1,290 1,315 1,255 1,260 -30 73,515,700 93,820,554,000 7,271 114.545 1,265 J 437,800 1,260 T/B 177,400 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,130 3,140 3,090 3,090 -40 2,146,700 6,668,312,000 765 2,462.720 3,100 J 10,000 3,090 T/B 6,100 3 ANTM Aneka Tambang Tbk. --MO1SDNR50000B146------------ 2,260 2,310 2,240 2,250 -10 64,275,900 146,359,668,000 10,171 1,483.484 2,250 T/J 108,100 2,240 B 2,161,400 4 BRPT Barito Pacific Tbk. --M-1K3B400000B111------------ 925 940 900 915 -10 37,775,200 34,692,810,500 4,517 357.799 915 T/J 647,100 910 B 1,663,200 5 BTPS Bank BTPN Syariah Tbk. --MO1XR5M00000G111------------ 2,800 2,850 2,720 2,720 -80 2,281,500 6,308,953,000 1,374 278.974 2,730 J 13,500 2,720 T/B 30,300 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,225 6,400 6,250 6,300 75 3,801,700 24,085,170,000 4,243 28,692.444 6,325 J 13,300 6,300 T/B 221,700 7 EXCL XL Axiata Tbk. --MO1XDLMH0000J321------------ 2,780 2,790 2,710 2,750 -30 37,422,900 103,133,438,000 7,318 139.565 2,760 J 50,500 2,750 T/B 2,297,800 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,050 8,150 7,950 7,975 -75 3,698,700 29,687,010,000 3,769 295.644 8,000 J 72,400 7,975 T/B 577,000 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 4,420 4,470 4,350 4,350 -70 7,448,500 32,803,295,000 2,647 1,775.510 4,360 J 41,900 4,350 T/B 141,600 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,175 6,225 6,025 6,025 -150 8,020,900 48,996,332,500 3,529 1,031.343 6,050 J 1,200 6,025 T/B 313,900 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 8,025 8,175 7,775 7,775 -250 4,565,200 36,290,305,000 3,126 400.635 7,775 T/J 259,800 7,750 B 137,700 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 10,825 11,075 10,850 11,000 175 1,866,600 20,549,700,000 1,755 440.000 11,000 T/J 52,200 10,975 B 125,400 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M10000D231------------ 1,925 1,935 1,830 1,875 -50 27,079,200 50,499,998,500 12,453 512.575 1,875 T/J 660,700 1,870 B 328,300 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 3,040 3,180 2,830 2,830 -210 17,582,300 52,437,007,000 8,023 2,830.000 2,830 T/J 1,178,000 0 B 0 15 KLBF Kalbe Farma Tbk. XDMO1XSAQA0000F211------------ 1,420 1,425 1,355 1,360 -60 31,460,400 43,504,572,000 6,800 13,264.410 1,365 J 448,200 1,360 T/B 628,500 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,950 3,000 2,890 2,900 -50 58,852,900 172,416,698,000 8,008 756.209 2,910 J 6,100 2,900 T/B 51,200 17 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1X75MA0000F121------------ 2,790 2,890 2,760 2,780 -10 26,058,500 73,528,650,000 5,092 163.675 2,790 J 11,700 2,780 T/B 8,200 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 945 955 925 925 -20 11,870,300 11,102,759,500 1,841 102.778 925 T/J 52,100 920 B 1,260,400 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,055 1,075 1,045 1,045 -10 92,741,900 97,828,154,500 8,254 348.333 1,045 T/J 1,182,000 1,040 B 6,188,800 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,100 2,120 2,050 2,050 -50 16,552,300 34,298,350,000 5,375 1,782.609 2,060 J 312,900 2,050 T/B 2,199,100 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 975 990 955 955 -20 17,738,800 17,227,181,500 3,131 179.511 955 T/J 659,300 950 B 1,620,800 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 438 446 432 432 -6 41,285,500 18,028,469,000 4,329 1,665.446 434 J 328,700 432 T/B 2,937,900 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,530 1,555 1,505 1,515 -15 9,108,500 13,959,551,500 2,035 685.356 1,520 J 11,900 1,515 T/B 2,798,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 9,700 9,950 9,700 9,700 0 1,959,400 19,161,987,500 1,790 3,375.322 9,700 T/J 2,100 9,675 B 37,100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 8,625 8,775 8,200 8,250 -375 4,892,300 40,777,567,500 3,769 510.083 8,250 T/J 7,100 8,225 B 51,800 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR0000J312------------ 3,300 3,420 3,310 3,370 70 81,901,000 276,822,733,000 10,498 1,771.028 3,370 T/J 2,416,900 3,360 B 786,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 9,775 9,950 9,700 9,950 175 3,846,100 37,865,865,000 2,242 2,301.030 9,950 T/J 12,700 9,925 B 29,200 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 21,625 21,750 21,100 21,100 -525 3,869,400 82,256,057,500 4,909 25,119.048 21,100 T/J 1,200 21,075 B 11,500 29 UNVR Unilever Indonesia Tbk. XDMO1XSAQD0000D421------------ 5,050 5,100 4,990 4,990 -60 9,268,200 46,571,644,000 4,664 127,752.176 5,000 J 1,000 4,990 T/B 777,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,095 1,115 1,045 1,055 -40 29,459,500 31,607,611,500 5,044 271.171 1,055 T/J 267,400 1,050 B 478,000 Total 732,346,000 1,703,290,405,500 148,742 9,267,800 28,045,500 Jakarta, 23 June 2021 Trading Division