List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 24 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------------ 1,260 1,270 1,225 1,245 -15 52,732,300 65,622,259,500 7,547 113.182 1,250 J 587,700 1,245 T/B 97,000 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,090 3,110 3,020 3,050 -40 2,308,800 7,040,587,000 1,095 2,430.841 3,060 J 41,100 3,050 T/B 2,900 3 ANTM Aneka Tambang Tbk. --MO1SDNR50000B146------------ 2,250 2,290 2,240 2,250 0 59,257,500 133,981,944,000 6,470 1,483.484 2,260 J 1,440,400 2,250 T/B 2,126,300 4 BRPT Barito Pacific Tbk. --M-1K3B400000B111------------ 915 955 900 915 0 28,396,500 25,850,677,000 2,803 357.799 915 T/J 920,900 910 B 26,800 5 BTPS Bank BTPN Syariah Tbk. --MO1XR5M00000G111------------ 2,720 2,770 2,690 2,690 -30 2,157,100 5,848,168,000 1,282 275.897 2,700 J 4,800 2,690 T/B 5,000 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,300 6,375 6,125 6,150 -150 3,798,800 23,558,157,500 3,824 28,009.291 6,175 J 22,300 6,150 T/B 21,000 7 EXCL XL Axiata Tbk. --MO1XDLMH0000J321------------ 2,750 2,780 2,710 2,730 -20 16,817,100 46,067,182,000 3,253 138.550 2,740 J 18,900 2,730 T/B 254,500 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 7,975 8,125 7,875 8,025 50 5,529,100 44,193,845,000 3,795 297.498 8,050 J 700 8,025 T/B 6,600 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 4,350 4,440 4,330 4,350 0 6,600,300 28,871,624,000 2,230 1,775.510 4,360 J 99,300 4,350 T/B 73,700 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,025 6,050 5,925 5,975 -50 7,558,400 45,220,577,500 2,635 1,022.784 6,000 J 36,100 5,975 T/B 67,000 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 7,775 7,850 7,500 7,650 -125 4,264,600 32,752,065,000 2,464 394.194 7,650 T/J 373,100 7,625 B 51,300 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 11,000 11,200 11,000 11,000 0 905,300 10,007,602,500 1,279 440.000 11,050 J 2,100 11,000 T/B 73,500 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M10000D231------------ 1,875 1,875 1,785 1,800 -75 17,791,800 32,397,642,500 4,454 492.072 1,800 T/J 639,200 1,795 B 29,600 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 2,830 2,850 2,640 2,690 -140 9,608,000 26,007,476,000 4,071 2,690.000 2,700 J 65,500 2,690 T/B 35,300 15 KLBF Kalbe Farma Tbk. XDMO1XSAQA0000F211------------ 1,360 1,380 1,355 1,370 10 28,444,200 38,944,212,500 3,192 13,361.943 1,375 J 200,500 1,370 T/B 269,700 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,900 2,960 2,810 2,860 -40 24,047,400 69,431,941,000 4,808 745.778 2,870 J 26,900 2,860 T/B 723,600 17 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1X75MA0000F121------------ 2,780 2,820 2,710 2,750 -30 23,171,200 63,824,110,000 3,232 161.909 2,750 T/J 384,600 2,740 B 100 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 925 935 920 920 -5 15,360,600 14,187,216,000 1,802 102.222 925 J 7,200 920 T/B 214,500 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,045 1,050 1,010 1,020 -25 127,231,800 130,065,513,500 9,287 340.000 1,025 J 1,638,800 1,020 T/B 1,777,300 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,050 2,070 2,020 2,030 -20 14,156,800 28,786,953,000 4,982 1,765.217 2,040 J 282,500 2,030 T/B 459,300 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 955 965 925 935 -20 22,704,200 21,262,869,000 3,100 175.752 940 J 151,000 935 T/B 133,100 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 432 458 434 452 20 85,927,700 38,590,230,600 6,240 1,742.550 454 J 906,100 452 T/B 354,500 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,515 1,655 1,520 1,620 105 20,979,500 33,432,448,500 4,226 732.856 1,620 T/J 600 1,615 B 108,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 9,700 9,975 9,700 9,725 25 3,428,000 33,663,825,000 2,140 3,384.021 9,750 J 2,500 9,725 T/B 287,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 8,250 8,275 8,050 8,075 -175 4,251,400 34,485,412,500 2,682 499.263 8,100 J 10,100 8,075 T/B 37,500 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR0000J312------------ 3,370 3,360 3,240 3,250 -120 101,334,200 331,655,728,000 16,287 1,707.964 3,260 J 209,900 3,250 T/B 1,228,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F00000B111------------ 9,950 10,100 9,950 9,950 0 3,450,200 34,499,945,000 2,319 2,301.030 9,975 J 2,800 9,950 T/B 113,100 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 21,100 21,350 21,100 21,300 200 2,364,900 50,336,185,000 2,382 25,357.143 21,300 T/J 2,200 21,275 B 4,700 29 UNVR Unilever Indonesia Tbk. XDMO1XSAQD0000D421------------ 4,990 5,050 4,960 4,960 -30 5,114,800 25,505,391,000 3,935 126,984.127 4,980 J 40,000 4,960 T/B 245,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,055 1,065 1,010 1,015 -40 30,757,200 31,523,054,500 4,428 260.890 1,020 J 179,200 1,015 T/B 736,300 Total 730,449,700 1,507,614,842,600 122,244 8,297,000 9,563,300 Jakarta, 24 June 2021 Trading Division