List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 29 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------------ 1,235 1,245 1,205 1,215 -20 46,827,300 57,030,605,000 6,316 110.455 1,215 T/J 680,000 1,210 B 565,600 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,050 3,090 3,030 3,090 40 5,113,900 15,733,051,000 1,227 2,462.720 3,100 J 156,400 3,090 T/B 42,100 3 ANTM Aneka Tambang Tbk. --MO1SDNR50000B146------------ 2,240 2,250 2,210 2,220 -20 55,524,500 123,529,989,000 8,791 1,463.704 2,230 J 243,500 2,220 T/B 522,500 4 BRPT Barito Pacific Tbk. --M-1K3B400000B111------------ 860 895 850 865 5 30,804,400 26,958,492,500 2,394 338.247 870 J 74,100 865 T/B 3,454,000 5 BTPS Bank BTPN Syariah Tbk. --MO1XR5M00000G111------------ 2,730 3,030 2,740 2,870 140 13,066,600 37,898,201,000 5,336 294.359 2,870 T/J 230,600 2,860 B 26,000 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,025 6,350 6,050 6,300 275 5,774,500 36,134,757,500 3,117 28,692.444 6,325 J 1,100 6,300 T/B 8,800 7 EXCL XL Axiata Tbk. --MO1XDLMH0000J321------------ 2,630 2,700 2,610 2,630 0 25,759,600 68,318,054,000 5,481 133.474 2,640 J 7,100 2,630 T/B 168,700 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 7,975 8,300 8,000 8,250 275 9,487,400 77,916,670,000 5,354 305.839 8,250 T/J 273,400 8,225 B 40,900 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 4,510 4,560 4,450 4,550 40 8,990,600 40,625,531,000 3,163 1,857.143 4,550 T/J 5,900 4,540 B 502,000 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,000 6,250 6,000 6,225 225 11,014,600 68,106,857,500 2,882 1,065.578 6,225 T/J 12,000 6,200 B 2,300 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 7,450 7,575 7,275 7,325 -125 6,054,300 44,720,650,000 3,781 377.447 7,325 T/J 14,700 7,300 B 67,600 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 10,450 10,950 10,425 10,525 75 4,356,400 46,185,632,500 5,115 421.000 10,575 J 70,200 10,525 T/B 28,300 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M10000D231------------ 1,740 1,790 1,670 1,735 -5 33,324,400 57,633,269,500 7,823 474.303 1,740 J 660,900 1,735 T/B 19,900 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 3,250 3,420 3,100 3,240 -10 38,669,700 125,682,938,000 15,931 3,240.000 3,250 J 191,800 3,240 T/B 38,200 15 KLBF Kalbe Farma Tbk. XDMO1XSAQA0000F211------------ 1,375 1,420 1,375 1,375 0 34,027,000 47,394,165,500 6,036 13,410.709 1,380 J 111,100 1,375 T/B 99,100 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,880 2,920 2,810 2,860 -20 43,649,100 125,371,754,000 5,023 745.778 2,860 T/J 276,600 2,850 B 16,700 17 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1X75MA0000F121------------ 2,770 2,800 2,680 2,740 -30 22,151,900 60,785,034,000 3,155 161.320 2,750 J 251,000 2,740 T/B 21,100 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 900 915 900 900 0 21,259,800 19,252,422,000 3,246 100.000 905 J 35,900 900 T/B 367,300 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 990 1,025 990 1,000 10 94,039,400 94,621,989,500 9,206 333.333 1,005 J 1,136,900 1,000 T/B 9,278,000 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,010 2,030 1,995 2,000 -10 13,399,800 26,829,195,500 5,184 1,739.130 2,010 J 374,300 2,000 T/B 169,100 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 880 960 875 905 25 68,911,600 63,474,330,000 7,582 170.113 910 J 64,500 905 T/B 56,100 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 450 452 430 450 0 61,186,100 27,156,165,600 4,666 1,734.839 450 T/J 1,110,100 448 B 2,500 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,680 1,805 1,660 1,700 20 57,792,700 100,347,054,000 11,618 769.046 1,705 J 8,000 1,700 T/B 426,200 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 9,325 9,800 9,400 9,575 250 3,558,500 34,234,090,000 2,055 3,331.825 9,575 T/J 193,600 9,550 B 3,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 7,800 8,000 7,700 7,750 -50 3,448,800 26,989,455,000 2,611 479.169 7,775 J 10,300 7,750 T/B 15,000 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR0000J312------------ 3,170 3,260 3,150 3,160 -10 123,411,200 394,075,241,000 18,153 1,660.667 3,160 T/J 1,665,200 3,150 B 3,872,700 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2S34F00000B111------------ 9,750 9,850 9,650 9,725 -25 1,823,500 17,771,840,000 1,774 2,248.997 9,725 T/J 6,300 9,675 B 5,500 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 20,400 20,725 20,025 20,250 -150 4,240,000 86,043,215,000 5,053 24,107.143 20,275 J 7,300 20,250 T/B 69,900 29 UNVR Unilever Indonesia Tbk. XDMO1XSAQD0000D421------------ 5,025 5,150 4,960 5,000 -25 17,471,600 87,971,884,000 6,616 128,008.193 5,025 J 278,800 5,000 T/B 325,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 955 1,050 955 980 25 80,346,500 80,576,798,000 10,138 251.894 985 J 63,500 980 T/B 1,421,600 Total 945,485,700 2,119,369,331,600 178,827 8,215,100 21,637,200 Jakarta, 29 June 2021 Trading Division