List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 26 July 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------------ 1,305 1,310 1,275 1,280 -25 55,386,900 71,492,179,500 9,879 116.364 1,280 T/J 232,700 1,275 B 2,117,800 2 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,500 3,570 3,460 3,510 10 9,206,900 32,315,620,000 3,311 2,797.459 3,520 J 47,900 3,510 T/B 35,500 3 ANTM Aneka Tambang Tbk. --MO1XDAR50000B146------------ 2,620 2,730 2,610 2,630 10 223,203,900 594,897,657,000 25,839 1,734.028 2,630 T/J 116,500 2,620 B 8,141,100 4 BRPT Barito Pacific Tbk. --M-1V3B400000B111------------ 810 820 805 805 -5 25,401,300 20,575,194,500 3,063 314.785 805 T/J 586,400 800 B 5,930,300 5 BTPS Bank BTPN Syariah Tbk. --MO1SR5M00000G111------------ 2,540 2,580 2,530 2,540 0 2,061,500 5,243,045,000 1,536 260.513 2,550 J 277,100 2,540 T/B 146,300 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,225 6,350 6,225 6,300 75 4,023,300 25,337,870,000 2,935 28,692.444 6,325 J 93,100 6,300 T/B 467,600 7 EXCL XL Axiata Tbk. --MO1SDLMH0000J321------------ 2,450 2,470 2,410 2,410 -40 23,519,000 57,218,334,000 4,010 122.309 2,420 J 600 2,410 T/B 572,200 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,650 8,800 8,600 8,725 75 3,926,200 34,186,802,500 3,289 323.448 8,725 T/J 159,000 8,700 B 28,600 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 5,375 5,550 5,375 5,425 50 17,554,700 95,547,907,500 4,539 2,214.286 5,425 T/J 575,300 5,400 B 753,100 10 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,475 6,550 6,475 6,500 25 2,365,400 15,432,242,500 1,924 1,112.652 6,525 J 9,000 6,500 T/B 30,400 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 7,675 7,750 7,425 7,425 -250 5,200,900 39,137,302,500 3,602 382.600 7,450 J 34,100 7,425 T/B 155,200 12 INTP Indocement Tunggal Prakarsa Tbk. XDMO1XDGQD0000B121------------ 10,275 10,375 10,125 10,150 -125 1,770,200 18,042,045,000 2,394 406.000 10,175 J 1,500 10,150 T/B 325,500 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,685 1,700 1,645 1,655 -30 12,128,200 20,193,749,500 3,601 452.433 1,655 T/J 10,800 1,650 B 129,100 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 3,000 3,060 2,930 2,940 -60 4,331,900 12,952,706,000 2,733 2,940.000 2,950 J 10,300 2,940 T/B 57,100 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,345 1,365 1,345 1,345 0 27,036,000 36,569,593,000 4,778 13,118.112 1,350 J 63,700 1,345 T/B 91,400 16 MDKA Merdeka Copper Gold Tbk. --MO2XKDF20000B143------------ 2,930 2,950 2,840 2,860 -70 32,231,500 92,660,874,000 5,448 745.778 2,860 T/J 1,194,000 2,850 B 116,900 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,660 2,680 2,630 2,650 -10 26,481,600 70,251,822,000 2,770 156.022 2,660 J 8,100 2,650 T/B 58,400 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 840 860 830 830 -10 32,218,900 27,043,335,500 2,823 92.222 835 J 60,500 830 T/B 39,500 19 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,065 1,085 1,040 1,040 -25 90,867,800 96,344,617,000 10,397 346.667 1,040 T/J 289,200 1,035 B 3,135,800 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,220 2,270 2,220 2,240 20 17,187,000 38,612,566,000 4,196 1,947.826 2,240 T/J 700 2,230 B 866,100 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 915 930 895 900 -15 27,201,500 24,644,990,000 3,334 169.173 900 T/J 2,238,200 895 B 1,319,100 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 444 448 438 438 -6 31,816,600 14,044,452,600 3,032 1,688.577 438 T/J 407,800 436 B 1,531,000 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 2,080 2,190 2,060 2,190 110 23,538,800 50,546,083,000 4,855 990.713 2,200 J 491,200 2,190 T/B 418,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 8,700 8,775 8,550 8,550 -150 2,887,000 24,829,482,500 2,512 2,975.155 8,600 J 300 8,550 T/B 21,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 7,850 7,950 7,550 7,600 -250 2,166,500 16,636,117,500 2,200 469.895 7,625 J 41,700 7,600 T/B 131,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,170 3,200 3,140 3,190 20 55,525,800 176,708,567,000 10,512 1,676.433 3,200 J 1,211,000 3,190 T/B 1,381,600 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2X34F00000B111------------ 8,750 8,850 8,675 8,750 0 2,674,200 23,407,047,500 1,112 2,023.519 8,775 J 31,300 8,750 T/B 5,900 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 19,750 20,550 19,800 20,200 450 3,757,400 75,963,692,500 5,374 24,047.619 20,275 J 100 20,200 T/B 5,400 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,800 4,820 4,700 4,700 -100 33,290,700 157,504,887,000 17,020 120,327.701 4,710 J 120,700 4,700 T/B 2,591,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVJ0000J211------------ 1,035 1,050 990 995 -40 51,044,400 51,840,478,500 7,334 255.749 995 T/J 1,180,700 990 B 2,896,500 Total 850,006,000 2,020,181,261,100 160,352 9,493,500 33,500,800 Jakarta, 26 July 2021 Trading Division