List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 25 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------------ 1,245 1,295 1,235 1,285 40 106,349,300 134,528,302,500 9,982 116.818 1,285 T/J 759,500 1,280 B 605,500 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,050 3,080 3,020 3,060 10 3,594,800 10,964,562,000 912 2,438.811 3,060 T/J 3,000 3,050 B 2,000 3 ANTM Aneka Tambang Tbk. --MO1SDNR50000B146------------ 2,250 2,340 2,280 2,300 50 90,478,300 209,303,991,000 11,926 1,516.450 2,310 J 956,500 2,300 T/B 11,107,000 4 BRPT Barito Pacific Tbk. --M-1K3B400000B111------------ 915 920 885 895 -20 23,316,700 21,014,686,000 2,358 349.978 895 T/J 2,509,600 890 B 2,657,600 5 BTPS Bank BTPN Syariah Tbk. --MO1XR5M00000G111------------ 2,690 2,720 2,670 2,670 -20 4,255,500 11,444,048,000 1,768 273.846 2,690 J 600 2,670 T/B 22,700 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,150 6,225 6,050 6,100 -50 5,020,900 30,706,990,000 3,622 27,781.573 6,125 J 11,400 6,100 T/B 52,400 7 EXCL XL Axiata Tbk. --MO1XDLMH0000J321------------ 2,730 2,750 2,710 2,730 0 14,812,100 40,475,347,000 2,388 138.550 2,730 T/J 182,600 2,720 B 554,900 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,025 8,100 8,000 8,025 0 3,121,500 25,161,272,500 3,305 297.498 8,050 J 11,100 8,025 T/B 197,400 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 4,350 4,570 4,430 4,540 190 17,082,500 77,173,134,000 5,244 1,853.061 4,550 J 281,800 4,540 T/B 54,000 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 5,975 6,150 5,975 6,050 75 4,983,500 30,310,160,000 2,299 1,035.622 6,075 J 10,800 6,025 B 181,600 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 7,650 8,075 7,675 7,725 75 6,252,500 49,101,635,000 3,735 398.058 7,750 J 2,500 7,725 T/B 108,300 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 11,000 11,100 10,825 10,875 -125 1,946,200 21,223,737,500 1,960 435.000 10,925 J 100 10,875 T/B 86,800 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M10000D231------------ 1,800 1,870 1,720 1,870 70 34,905,200 62,262,955,500 8,273 511.208 1,870 T/J 3,150,800 1,830 B 14,400 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 2,690 3,050 2,700 2,800 110 21,560,000 62,791,872,000 9,294 2,800.000 2,810 J 21,500 2,800 T/B 41,200 15 KLBF Kalbe Farma Tbk. XDMO1XSAQA0000F211------------ 1,370 1,420 1,345 1,355 -15 49,431,500 67,708,469,500 5,961 13,215.644 1,360 J 115,300 1,355 T/B 264,400 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,860 2,930 2,860 2,890 30 40,402,800 116,861,095,000 6,040 753.601 2,900 J 30,500 2,890 T/B 30,900 17 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1X75MA0000F121------------ 2,750 2,790 2,720 2,750 0 18,389,100 50,614,645,000 1,651 161.909 2,750 T/J 7,600 2,740 B 5,400 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 920 940 910 910 -10 26,739,200 24,680,365,000 2,943 101.111 915 J 15,000 910 T/B 1,486,800 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,020 1,055 1,025 1,035 15 129,532,100 134,631,701,000 7,141 345.000 1,040 J 2,674,900 1,035 T/B 26,900 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,030 2,070 2,020 2,030 0 18,516,800 37,800,000,000 4,114 1,765.217 2,040 J 55,500 2,030 T/B 1,540,900 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 935 950 920 930 -5 29,527,600 27,621,214,500 4,756 174.812 935 J 39,700 930 T/B 2,059,600 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 452 460 452 458 6 52,901,200 24,172,630,200 5,607 1,765.681 460 J 2,786,800 458 T/B 1,020,900 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,620 1,750 1,625 1,710 90 38,744,300 65,883,355,000 8,437 773.570 1,715 J 221,600 1,710 T/B 2,700 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 9,725 9,850 9,675 9,725 0 1,712,700 16,673,155,000 895 3,384.021 9,775 J 4,100 9,725 T/B 600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 8,075 8,350 8,000 8,050 -25 5,282,900 43,123,002,500 2,797 497.718 8,075 J 2,400 8,050 T/B 102,400 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR0000J312------------ 3,250 3,300 3,240 3,250 0 58,330,700 190,457,128,000 9,276 1,707.964 3,260 J 348,100 3,250 T/B 1,926,900 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2S34F00000B111------------ 9,950 10,100 9,950 10,050 100 2,767,200 27,794,180,000 2,158 2,324.156 10,050 T/J 8,200 10,025 B 15,900 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 21,300 21,425 21,225 21,350 50 1,214,300 25,885,640,000 1,873 25,416.667 21,350 T/J 54,000 21,325 B 3,100 29 UNVR Unilever Indonesia Tbk. XDMO1XSAQD0000D421------------ 4,960 5,025 4,950 5,000 40 13,206,100 65,871,567,500 6,064 128,008.193 5,000 T/J 1,269,400 4,990 B 200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 1,015 1,040 990 995 -20 42,790,600 43,231,562,500 7,052 255.749 1,000 J 29,400 995 T/B 480,900 Total 867,168,100 1,749,472,403,700 143,831 15,564,300 24,654,300 Jakarta, 25 June 2021 Trading Division