List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 30 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------------ 1,215 1,225 1,190 1,205 -10 76,460,900 92,139,186,000 6,911 109.545 1,205 T/J 979,600 1,200 B 1,339,300 2 AKRA AKR Corporindo Tbk. --MO1X7XM80000A112------------ 3,090 3,150 3,080 3,150 60 6,734,700 20,961,899,000 1,646 2,510.540 3,150 T/J 311,300 3,140 B 1,500 3 ANTM Aneka Tambang Tbk. --MO1SDNR50000B146------------ 2,220 2,310 2,230 2,300 80 95,174,800 216,537,991,000 11,295 1,516.450 2,300 T/J 3,318,400 2,290 B 564,600 4 BRPT Barito Pacific Tbk. --M-1K3B400000B111------------ 865 885 855 855 -10 35,482,100 30,639,355,000 2,769 334.337 860 J 42,100 855 T/B 288,900 5 BTPS Bank BTPN Syariah Tbk. --MO1XR5M00000G111------------ 2,870 2,950 2,760 2,880 10 9,162,300 26,216,831,000 4,717 295.385 2,890 J 3,000 2,880 T/B 314,700 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,300 6,375 6,075 6,250 -50 7,145,900 44,191,375,000 3,426 28,464.727 6,250 T/J 149,800 6,200 B 17,500 7 EXCL XL Axiata Tbk. --MO1XDLMH0000J321------------ 2,630 2,730 2,610 2,670 40 21,387,400 57,189,148,000 4,893 135.505 2,680 J 70,000 2,670 T/B 272,100 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,250 8,350 8,150 8,150 -100 5,574,700 45,790,447,500 3,342 302.132 8,175 J 11,600 8,150 T/B 900,800 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 4,550 4,640 4,530 4,610 60 11,562,100 53,099,036,000 4,134 1,881.633 4,610 T/J 277,300 4,600 B 185,700 10 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ10000D222------------ 6,225 6,250 6,150 6,175 -50 6,063,400 37,548,795,000 3,066 1,057.019 6,200 J 26,100 6,175 T/B 4,000 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 7,325 7,825 7,325 7,450 125 9,437,500 71,649,115,000 4,567 383.888 7,500 J 4,000 7,450 T/B 140,800 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNGQD0000B121------------ 10,525 10,725 10,300 10,300 -225 3,024,200 31,482,475,000 2,807 412.000 10,475 J 30,400 10,300 T/B 333,400 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M10000D231------------ 1,735 1,745 1,710 1,730 -5 18,886,200 32,607,734,500 3,165 472.936 1,730 T/J 2,900 1,725 B 22,000 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 3,240 3,270 3,120 3,140 -100 7,709,900 24,343,711,000 3,517 3,140.000 3,140 T/J 122,500 3,130 B 128,000 15 KLBF Kalbe Farma Tbk. XDMO1XSAQA0000F211------------ 1,375 1,415 1,380 1,400 25 28,588,600 39,980,366,000 4,302 13,654.540 1,400 T/J 14,100 1,395 B 65,200 16 MDKA Merdeka Copper Gold Tbk. --MO2XK4F20000B143------------ 2,860 2,990 2,870 2,940 80 93,633,800 274,829,509,000 9,031 766.639 2,940 T/J 87,000 2,930 B 36,100 17 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1X75MA0000F121------------ 2,740 2,820 2,740 2,800 60 25,932,600 72,722,965,000 2,796 164.853 2,810 J 108,700 2,800 T/B 965,500 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 900 935 900 930 30 34,552,700 31,722,964,000 3,915 103.333 930 T/J 104,900 925 B 657,100 19 PGAS Perusahaan Gas Negara Tbk. --MO1SNLX50000A112------------ 1,000 1,020 995 1,005 5 64,810,200 65,282,005,000 6,258 335.000 1,010 J 1,999,700 1,005 T/B 2,999,900 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,000 2,030 1,995 2,000 0 18,161,700 36,485,309,500 3,963 1,739.130 2,010 J 3,005,600 2,000 T/B 525,000 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 905 925 895 915 10 21,580,200 19,644,084,500 2,945 171.992 915 T/J 41,100 910 B 164,500 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 450 452 438 440 -10 49,332,500 21,831,746,400 4,065 1,696.287 442 J 1,523,600 440 T/B 113,700 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,700 1,830 1,675 1,810 110 56,182,400 99,702,413,500 8,892 818.808 1,815 J 285,200 1,810 T/B 1,482,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 9,575 9,775 9,500 9,500 -75 2,325,200 22,261,375,000 1,576 3,305.728 9,525 J 2,100 9,500 T/B 13,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 7,750 8,200 7,750 7,800 50 4,586,500 36,415,385,000 2,904 482.261 7,825 J 7,100 7,800 T/B 32,400 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR0000J312------------ 3,160 3,180 3,130 3,150 -10 142,204,500 448,774,697,000 22,830 1,655.412 3,160 J 232,900 3,150 T/B 733,400 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2S34F00000B111------------ 9,725 9,825 9,675 9,825 100 3,900,200 37,987,510,000 1,355 2,272.123 9,850 J 22,700 9,825 T/B 4,100 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 20,250 20,450 20,100 20,250 0 3,305,000 66,970,207,500 4,136 24,107.143 20,275 J 12,300 20,250 T/B 106,300 29 UNVR Unilever Indonesia Tbk. XDMO1XSAQD0000D421------------ 5,000 5,000 4,950 4,950 -50 13,308,000 66,047,052,000 6,682 126,728.111 4,960 J 2,000 4,950 T/B 525,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9VJ0000J211------------ 980 1,005 965 990 10 30,332,800 29,872,566,000 4,853 254.464 990 T/J 475,200 985 B 202,300 Total 906,543,000 2,154,927,254,400 150,758 13,273,200 13,139,900 Jakarta, 30 June 2021 Trading Division