List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 28 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 1,305 1,230 1,235 -50 71,317,300 89,846,856,500 8,720 112.273 1,235 T/J 796,100 1,230 B 1,306,500 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,060 3,100 3,020 3,050 -10 2,770,900 8,488,592,000 1,448 2,430.841 3,050 T/J 35,200 3,040 B 70,200 3 ANTM Aneka Tambang Tbk. --MO1SDNR50000B146------------ 2,300 2,310 2,230 2,240 -60 65,985,000 149,510,210,000 10,991 1,476.891 2,250 J 167,400 2,240 T/B 25,181,600 4 BRPT Barito Pacific Tbk. --M-1K3B400000B111------------ 895 895 860 860 -35 35,161,600 30,710,242,000 3,012 336.292 860 T/J 196,000 855 B 4,280,600 5 BTPS Bank BTPN Syariah Tbk. --MO1XR5M00000G111------------ 2,670 2,840 2,660 2,730 60 5,900,700 16,342,581,000 2,865 280.000 2,730 T/J 110,600 2,720 B 12,500 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,100 6,225 6,025 6,025 -75 4,507,000 27,337,450,000 2,595 27,439.996 6,050 J 200 6,025 T/B 92,300 7 EXCL XL Axiata Tbk. --MO1XDLMH0000J321------------ 2,730 2,780 2,620 2,630 -100 24,892,100 67,054,584,000 7,449 133.474 2,640 J 100,100 2,630 T/B 1,925,600 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,025 8,100 7,900 7,975 -50 3,796,900 30,318,662,500 3,326 295.644 8,000 J 35,100 7,975 T/B 76,900 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 4,540 4,620 4,470 4,510 -30 10,811,500 48,991,581,000 3,641 1,840.816 4,510 T/J 65,800 4,500 B 5,500 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,050 6,100 6,000 6,000 -50 4,362,200 26,302,085,000 1,804 1,027.063 6,025 J 1,508,100 6,000 T/B 91,300 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 7,725 7,800 7,450 7,450 -275 4,540,100 34,441,417,500 2,725 383.888 7,475 J 3,000 7,450 T/B 26,900 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 10,875 10,900 10,375 10,450 -425 3,691,200 38,963,880,000 2,976 418.000 10,500 J 1,600 10,450 T/B 70,500 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M10000D231------------ 1,870 1,830 1,740 1,740 -130 20,917,000 36,879,528,000 5,129 475.670 1,740 T/J 2,709,000 0 B 0 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 2,800 3,280 2,810 3,250 450 38,482,400 118,908,020,000 14,482 3,250.000 3,260 J 112,700 3,250 T/B 383,800 15 KLBF Kalbe Farma Tbk. XDMO1XSAQA0000F211------------ 1,355 1,405 1,370 1,375 20 36,530,100 50,592,288,500 5,573 13,410.709 1,380 J 69,900 1,375 T/B 1,895,900 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,890 2,920 2,850 2,880 -10 33,945,100 97,951,161,000 6,282 750.994 2,880 T/J 294,900 2,870 B 1,519,800 17 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1X75MA0000F121------------ 2,750 2,840 2,740 2,770 20 18,180,200 50,616,687,000 2,825 163.087 2,770 T/J 69,000 2,760 B 2,300 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 910 940 895 900 -10 30,626,900 28,019,624,500 4,174 100.000 905 J 67,200 900 T/B 2,904,600 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,035 1,045 990 990 -45 134,192,000 134,853,945,000 17,122 330.000 995 J 570,200 990 T/B 8,386,400 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,030 2,070 2,010 2,010 -20 12,391,800 25,107,012,000 4,596 1,747.826 2,020 J 105,100 2,010 T/B 23,300 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 930 940 870 880 -50 34,227,300 30,722,249,500 6,842 165.414 885 J 120,500 880 T/B 1,064,300 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 458 460 446 450 -8 50,096,800 22,590,047,200 4,699 1,734.839 452 J 124,300 450 T/B 598,000 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,710 1,750 1,670 1,680 -30 34,531,100 58,759,084,500 7,337 759.999 1,680 T/J 485,500 1,675 B 761,300 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 9,725 9,800 9,325 9,325 -400 3,114,200 29,366,715,000 1,555 3,244.833 9,350 J 100 9,325 T/B 15,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 8,050 8,125 7,775 7,800 -250 3,897,600 30,643,435,000 2,822 482.261 7,825 J 5,000 7,800 T/B 43,400 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR0000J312------------ 3,250 3,260 3,170 3,170 -80 66,338,900 212,027,721,000 16,818 1,665.922 3,180 J 67,900 3,170 T/B 2,399,700 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2S34F00000B111------------ 10,050 10,100 9,750 9,750 -300 2,797,300 27,595,972,500 1,554 2,254.778 9,750 T/J 14,900 9,725 B 113,100 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 21,350 21,475 20,400 20,400 -950 4,526,800 93,651,375,000 5,816 24,285.714 20,425 J 240,700 20,400 T/B 23,900 29 UNVR Unilever Indonesia Tbk. XDMO1XSAQD0000D421------------ 5,000 5,100 4,900 5,025 25 15,756,100 78,885,881,500 5,704 128,648.233 5,050 J 173,400 5,025 T/B 15,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 995 1,020 955 955 -40 46,161,900 45,129,364,000 8,453 245.468 960 J 127,100 955 T/B 457,300 Total 824,450,000 1,740,608,252,700 173,335 8,376,600 53,749,000 Jakarta, 28 June 2021 Trading Division