List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 29 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------------ 1,270 1,345 1,275 1,325 55 103,637,900 136,415,601,500 12,314 120.455 1,330 J 352,600 1,325 T/B 336,200 2 AKRA AKR Corporindo Tbk. CDMO1S7XM80000A112------------ 3,530 3,610 3,540 3,590 60 14,211,200 50,914,344,000 3,489 2,861.219 3,590 T/J 79,200 3,580 B 700 3 ANTM Aneka Tambang Tbk. --MO1XDAR50000B146------------ 2,520 2,600 2,500 2,590 70 90,764,300 232,325,486,000 12,024 1,707.655 2,600 J 3,538,400 2,590 T/B 1,374,600 4 BRPT Barito Pacific Tbk. --M-1V3B400000B111------------ 870 955 865 955 85 111,429,800 102,368,038,500 11,136 373.441 955 T/J 72,300 950 B 473,800 5 BTPS Bank BTPN Syariah Tbk. --MO1SR5M00000G111------------ 2,300 2,450 2,260 2,410 110 18,082,700 42,724,666,000 10,709 247.179 2,420 J 49,500 2,410 T/B 294,400 6 CPIN Charoen Pokphand Indonesia Tbk CDMO1XDAQA0000D231------------ 6,325 6,425 6,325 6,375 50 5,097,800 32,503,897,500 1,514 29,034.021 6,400 J 55,900 6,375 T/B 315,400 7 EXCL XL Axiata Tbk. --MO1SDLMH0000J321------------ 2,400 2,550 2,420 2,540 140 36,647,700 92,141,926,000 7,839 128.907 2,540 T/J 4,800 2,530 B 391,600 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,500 8,500 8,350 8,350 -150 4,082,900 34,204,697,500 3,109 309.546 8,375 J 3,100 8,350 T/B 42,200 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 5,325 5,450 5,300 5,400 75 17,439,700 93,407,650,000 2,961 2,204.082 5,400 T/J 1,985,600 5,375 B 1,084,300 10 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,500 6,500 6,375 6,375 -125 8,460,000 54,108,390,000 3,097 1,091.255 6,400 J 4,000 6,375 T/B 51,900 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 7,250 7,375 7,100 7,125 -125 8,486,500 60,980,370,000 4,057 367.141 7,150 J 104,100 7,125 T/B 134,400 12 INTP Indocement Tunggal Prakarsa Tbk. XDMO1XDGQD0000B121------------ 9,550 9,575 9,200 9,200 -350 7,200,600 66,853,867,500 6,798 368.000 9,250 J 144,200 9,200 T/B 353,200 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,620 1,630 1,600 1,630 10 8,995,100 14,512,861,000 3,043 445.599 1,630 T/J 523,600 1,625 B 256,300 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 2,850 2,890 2,740 2,740 -110 9,785,700 27,333,546,000 4,124 2,740.000 2,750 J 35,700 2,740 T/B 163,500 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,315 1,320 1,295 1,295 -20 39,331,900 51,153,157,500 5,176 12,630.450 1,300 J 93,300 1,295 T/B 776,400 16 MDKA Merdeka Copper Gold Tbk. --MO2XKDF20000B143------------ 2,880 2,990 2,810 2,970 90 65,108,800 189,809,492,000 8,522 774.462 2,980 J 490,900 2,970 T/B 481,900 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,560 2,600 2,530 2,590 30 24,503,200 62,970,120,000 2,355 152.489 2,590 T/J 51,800 2,580 B 2,100 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 815 820 805 810 -5 44,647,800 36,169,328,500 4,603 90.000 815 J 307,800 810 T/B 473,100 19 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,005 1,015 990 1,005 0 108,477,500 108,803,250,000 8,656 335.000 1,010 J 1,416,400 1,005 T/B 2,957,200 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,210 2,270 2,190 2,240 30 20,433,300 45,686,811,000 4,333 1,947.826 2,240 T/J 126,200 2,230 B 133,600 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 850 870 845 860 10 34,118,700 29,147,149,500 3,223 161.654 860 T/J 285,900 855 B 510,900 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 424 430 416 426 2 51,278,400 21,684,820,000 5,744 1,642.315 428 J 197,900 426 T/B 7,555,600 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 2,300 2,330 2,240 2,240 -60 18,396,100 42,098,039,000 3,964 1,013.332 2,240 T/J 554,200 2,230 B 229,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 8,200 8,300 8,000 8,025 -175 6,771,700 54,525,125,000 3,804 2,792.470 8,025 T/J 93,700 8,000 B 332,700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 7,250 7,300 7,150 7,175 -75 3,523,100 25,374,407,500 2,388 443.618 7,200 J 15,600 7,175 T/B 500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,190 3,290 3,200 3,230 40 126,542,400 410,918,875,000 14,048 1,697.454 3,240 J 701,600 3,230 T/B 665,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 8,850 9,075 8,875 9,075 225 5,707,700 51,292,752,500 2,788 2,098.678 9,075 T/J 44,400 9,050 B 100 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 19,775 19,925 19,650 19,750 -25 2,926,500 57,887,525,000 2,796 23,511.905 19,775 J 3,200 19,750 T/B 120,900 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,450 4,460 4,330 4,330 -120 35,079,600 153,316,543,000 15,222 110,855.095 4,340 J 66,600 4,330 T/B 672,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVJ0000J211------------ 955 970 955 970 15 18,866,700 18,191,149,500 3,381 249.323 975 J 330,300 970 T/B 26,300 Total 1,050,035,300 2,399,823,886,500 177,217 11,732,800 20,211,200 Jakarta, 29 July 2021 Trading Division