List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 02 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 1,270 1,205 1,260 55 115,326,200 143,355,582,500 9,847 114.545 1,265 J 1,126,400 1,260 T/B 4,340,600 2 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,160 3,190 3,110 3,130 -30 6,364,300 19,947,754,000 1,298 2,494.600 3,140 J 35,500 3,130 T/B 545,800 3 ANTM Aneka Tambang Tbk. --MO1XDAR50000B146------------ 2,230 2,250 2,190 2,220 -10 57,200,500 126,554,613,000 10,523 1,463.704 2,230 J 1,518,800 2,220 T/B 556,800 4 BRPT Barito Pacific Tbk. --M-1V3B400000B111------------ 870 870 850 855 -15 20,127,900 17,291,358,000 2,165 334.337 860 J 372,000 855 T/B 59,300 5 BTPS Bank BTPN Syariah Tbk. --MO1SR5M00000G111------------ 2,830 2,830 2,750 2,770 -60 1,880,700 5,225,073,000 1,576 284.103 2,780 J 14,700 2,770 T/B 500 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,300 6,500 6,350 6,425 125 5,381,700 34,581,015,000 2,672 29,261.739 6,450 J 58,400 6,425 T/B 203,200 7 EXCL XL Axiata Tbk. --MO1SDLMH0000J321------------ 2,640 2,670 2,630 2,630 -10 10,735,800 28,373,143,000 1,825 133.474 2,640 J 963,900 2,630 T/B 3,937,600 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,500 8,575 8,350 8,425 -75 10,481,800 88,329,272,500 4,675 312.326 8,450 J 21,200 8,425 T/B 286,700 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 4,560 4,560 4,490 4,530 -30 5,025,400 22,733,645,000 1,756 1,848.980 4,540 J 71,800 4,530 T/B 456,100 10 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,550 6,650 6,475 6,575 25 13,176,700 86,489,410,000 4,564 1,125.490 6,600 J 706,700 6,575 T/B 135,200 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 7,550 7,750 7,575 7,700 150 2,894,700 22,278,865,000 1,733 396.770 7,725 J 39,700 7,700 T/B 229,700 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1XDGQD0000B121------------ 10,450 10,575 10,350 10,500 50 2,255,100 23,661,200,000 1,359 420.000 10,500 T/J 92,500 10,475 B 25,900 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,740 1,830 1,745 1,820 80 38,029,300 68,495,526,500 11,976 497.540 1,820 T/J 505,600 1,815 B 31,400 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 3,370 3,450 3,250 3,270 -100 17,268,100 57,598,269,000 7,751 3,270.000 3,280 J 133,500 3,270 T/B 7,100 15 KLBF Kalbe Farma Tbk. XDMO1XSAQA0000F211------------ 1,400 1,420 1,395 1,400 0 12,907,400 18,116,642,000 3,111 13,654.540 1,405 J 186,900 1,400 T/B 91,200 16 MDKA Merdeka Copper Gold Tbk. --MO2XKDF20000B143------------ 2,930 2,950 2,880 2,930 0 22,990,800 67,028,908,000 3,262 764.032 2,930 T/J 70,500 2,910 B 58,100 17 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1X75MA0000F121------------ 2,730 2,750 2,710 2,740 10 27,018,900 73,790,409,000 2,483 161.320 2,740 T/J 681,700 2,730 B 5,400 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 910 930 905 920 10 18,157,800 16,711,007,500 3,244 102.222 920 T/J 500,900 915 B 939,300 19 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,010 1,045 1,010 1,035 25 90,224,700 93,047,634,500 8,391 345.000 1,040 J 4,415,400 1,035 T/B 6,635,100 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,010 2,120 2,020 2,100 90 19,535,700 40,562,311,000 5,204 1,826.087 2,100 T/J 248,400 2,090 B 106,600 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 920 945 925 940 20 21,708,400 20,306,079,000 2,129 176.692 940 T/J 1,355,800 935 B 750,300 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 442 450 438 442 0 31,524,800 13,997,482,800 2,976 1,703.998 444 J 3,116,700 442 T/B 257,200 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,825 1,855 1,795 1,820 -5 13,331,500 24,136,628,500 3,289 823.332 1,820 T/J 18,700 1,815 B 25,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 9,400 9,550 9,300 9,300 -100 2,505,400 23,416,572,500 2,048 3,236.133 9,300 T/J 155,200 9,275 B 27,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 7,925 8,075 7,875 7,900 -25 1,578,400 12,538,467,500 1,103 488.443 7,900 T/J 8,200 7,875 B 14,700 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR0000J312------------ 3,110 3,130 3,060 3,070 -40 161,855,700 500,338,883,000 26,486 1,613.369 3,070 T/J 3,361,600 3,060 B 5,685,500 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2X34F00000B111------------ 9,850 9,950 9,750 9,750 -100 1,353,800 13,329,895,000 1,085 2,254.778 9,775 J 400 9,750 T/B 114,100 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 20,325 20,550 20,250 20,400 75 1,614,900 32,916,755,000 2,437 24,285.714 20,425 J 200 20,400 T/B 12,300 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 5,225 5,200 5,075 5,150 -75 22,708,800 116,617,042,500 6,397 131,848.438 5,150 T/J 73,500 5,125 B 450,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVJ0000J211------------ 995 1,040 1,000 1,020 25 23,454,900 23,882,964,500 3,881 262.175 1,020 T/J 235,200 1,015 B 446,900 Total 778,620,100 1,835,652,408,800 141,246 20,090,000 26,436,100 Jakarta, 02 July 2021 Trading Division