List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 01 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------------ 1,205 1,240 1,195 1,205 0 53,853,700 65,245,952,000 7,740 109.545 1,210 J 862,400 1,205 T/B 583,800 2 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,150 3,160 3,100 3,160 10 6,993,600 21,895,984,000 1,672 2,518.510 3,160 T/J 41,800 3,150 B 100 3 ANTM Aneka Tambang Tbk. --MO1XDAR50000B146------------ 2,300 2,310 2,200 2,230 -70 89,606,900 200,883,829,000 12,302 1,470.297 2,230 T/J 875,200 2,220 B 1,940,300 4 BRPT Barito Pacific Tbk. --M-1V3B400000B111------------ 855 870 845 870 15 24,166,900 20,784,802,500 2,333 340.203 870 T/J 1,050,900 855 B 2,000 5 BTPS Bank BTPN Syariah Tbk. --MO1SR5M00000G111------------ 2,880 2,920 2,820 2,830 -50 2,662,900 7,598,150,000 1,642 290.256 2,840 J 25,800 2,830 T/B 11,400 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,250 6,350 6,200 6,300 50 3,881,400 24,426,730,000 1,983 28,692.444 6,325 J 54,600 6,300 T/B 3,943,800 7 EXCL XL Axiata Tbk. --MO1SDLMH0000J321------------ 2,670 2,700 2,600 2,640 -30 35,634,200 94,185,195,000 6,000 133.982 2,640 T/J 322,600 2,630 B 196,800 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,150 8,700 8,350 8,500 350 17,723,600 150,954,955,000 10,534 315.107 8,525 J 80,000 8,500 T/B 44,800 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 4,610 4,620 4,480 4,560 -50 11,579,000 52,591,564,000 2,790 1,861.224 4,560 T/J 73,700 4,550 B 21,100 10 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,175 6,600 6,300 6,550 375 25,772,000 168,146,772,500 11,987 1,121.211 6,575 J 529,000 6,550 T/B 338,900 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 7,450 7,675 7,475 7,550 100 3,827,600 29,039,802,500 2,352 389.041 7,575 J 300 7,550 T/B 404,400 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1XDGQD0000B121------------ 10,300 10,475 10,200 10,450 150 3,168,800 32,823,465,000 2,265 418.000 10,450 T/J 73,500 10,400 B 4,900 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,730 1,765 1,710 1,740 10 17,617,400 30,619,163,000 5,108 475.670 1,745 J 188,300 1,740 T/B 71,900 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 3,140 3,410 3,150 3,370 230 42,866,300 142,398,601,000 14,718 3,370.000 3,380 J 205,400 3,370 T/B 1,833,200 15 KLBF Kalbe Farma Tbk. XDMO1XSAQA0000F211------------ 1,400 1,420 1,385 1,400 0 19,917,700 27,896,384,000 4,380 13,654.540 1,400 T/J 137,400 1,395 B 23,600 16 MDKA Merdeka Copper Gold Tbk. --MO2XKDF20000B143------------ 2,940 2,950 2,880 2,930 -10 40,483,500 118,156,367,000 5,522 764.032 2,930 T/J 170,700 2,920 B 20,000 17 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1X75MA0000F121------------ 2,800 2,850 2,680 2,730 -70 33,942,000 93,010,152,000 5,839 160.732 2,730 T/J 38,400 2,720 B 5,000 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 930 940 905 910 -20 27,374,500 25,108,490,500 3,893 101.111 915 J 37,900 910 T/B 2,106,000 19 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,005 1,030 1,000 1,010 5 69,733,400 70,780,575,500 7,216 336.667 1,015 J 1,066,900 1,010 T/B 1,164,100 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,000 2,050 2,000 2,010 10 11,926,800 24,113,904,000 3,537 1,747.826 2,010 T/J 2,470,900 2,000 B 2,568,700 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 915 945 905 920 5 29,505,100 27,251,539,000 2,806 172.932 925 J 1,080,400 920 T/B 77,700 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 440 446 436 442 2 37,156,200 16,431,874,200 3,179 1,703.998 442 T/J 585,700 440 B 1,295,400 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,810 1,865 1,780 1,825 15 34,014,000 62,066,421,000 11,356 825.594 1,830 J 104,600 1,825 T/B 891,300 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 9,500 9,600 9,325 9,400 -100 2,050,300 19,342,887,500 1,519 3,270.930 9,425 J 100 9,375 B 5,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 7,800 8,000 7,725 7,925 125 2,418,800 19,071,215,000 1,978 489.989 7,950 J 28,600 7,925 T/B 13,800 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR0000J312------------ 3,150 3,170 3,090 3,110 -40 143,665,900 448,399,771,000 26,665 1,634.391 3,120 J 1,159,800 3,110 T/B 382,100 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2X34F00000B111------------ 9,825 10,000 9,825 9,850 25 1,883,300 18,661,272,500 1,921 2,277.904 9,900 J 200 9,850 T/B 150,100 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 20,250 20,550 20,150 20,325 75 2,229,400 45,326,482,500 3,646 24,196.429 20,325 T/J 79,400 20,300 B 100 29 UNVR Unilever Indonesia Tbk. XDMO1SSAQD0000D421------------ 4,950 5,250 4,950 5,225 275 24,688,000 126,509,655,500 10,425 133,768.561 5,250 J 739,400 5,225 T/B 178,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVJ0000J211------------ 990 1,030 985 995 5 32,340,600 32,504,804,500 5,541 255.749 1,000 J 137,400 995 T/B 654,300 Total 852,683,800 2,216,226,761,200 182,849 12,221,300 18,934,300 Jakarta, 01 July 2021 Trading Division