List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 05 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------------ 1,260 1,265 1,230 1,235 -25 50,259,700 62,362,930,500 5,739 112.273 1,235 T/J 80,900 1,230 B 1,030,600 2 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,130 3,150 3,030 3,050 -80 5,396,800 16,578,358,000 2,407 2,430.841 3,060 J 10,000 3,050 T/B 17,400 3 ANTM Aneka Tambang Tbk. --MO1XDAR50000B146------------ 2,220 2,260 2,220 2,240 20 60,698,700 135,843,737,000 6,669 1,476.891 2,250 J 2,132,900 2,240 T/B 848,000 4 BRPT Barito Pacific Tbk. --M-1V3B400000B111------------ 855 860 830 840 -15 22,449,900 19,004,466,000 2,183 328.471 845 J 25,800 840 T/B 93,000 5 BTPS Bank BTPN Syariah Tbk. --MO1SR5M00000G111------------ 2,770 2,760 2,690 2,710 -60 3,015,700 8,175,286,000 2,164 277.949 2,720 J 29,100 2,710 T/B 100 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,425 6,500 6,300 6,400 -25 5,424,000 34,703,220,000 1,872 29,147.880 6,425 J 31,300 6,400 T/B 152,500 7 EXCL XL Axiata Tbk. --MO1SDLMH0000J321------------ 2,630 2,660 2,520 2,550 -80 43,171,800 110,839,989,000 7,630 129.414 2,560 J 701,200 2,550 T/B 934,100 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,425 8,425 8,200 8,225 -200 3,802,800 31,412,710,000 3,722 304.912 8,250 J 12,700 8,225 T/B 209,400 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 4,530 4,740 4,510 4,740 210 16,241,900 75,466,804,000 4,941 1,934.694 4,740 T/J 222,200 4,730 B 104,900 10 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,575 6,650 6,400 6,450 -125 9,409,300 60,760,162,500 2,683 1,104.093 6,475 J 132,400 6,450 T/B 26,200 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 7,700 7,875 7,500 7,500 -200 2,863,300 21,926,197,500 2,502 386.464 7,525 J 700 7,500 T/B 84,000 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1XDGQD0000B121------------ 10,500 10,500 10,175 10,175 -325 2,509,100 25,772,190,000 2,196 407.000 10,250 J 41,900 10,175 T/B 37,700 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,820 1,820 1,705 1,715 -105 30,609,800 53,169,931,500 6,817 468.835 1,720 J 42,900 1,715 T/B 126,200 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 3,270 3,380 3,250 3,340 70 10,824,700 36,088,733,000 5,512 3,340.000 3,350 J 444,200 3,340 T/B 203,700 15 KLBF Kalbe Farma Tbk. XDMO1XSAQA0000F211------------ 1,400 1,420 1,370 1,390 -10 22,506,700 31,393,584,000 4,489 13,557.008 1,390 T/J 103,800 1,385 B 51,700 16 MDKA Merdeka Copper Gold Tbk. --MO2XKDF20000B143------------ 2,930 2,980 2,890 2,910 -20 25,902,100 75,989,871,000 3,699 758.816 2,920 J 40,600 2,910 T/B 63,200 17 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1X75MA0000F121------------ 2,740 2,820 2,700 2,770 30 27,980,600 77,132,251,000 4,067 163.087 2,780 J 20,600 2,770 T/B 190,800 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 920 925 895 905 -15 29,071,300 26,293,323,500 3,508 100.556 905 T/J 192,900 900 B 873,200 19 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,035 1,045 1,020 1,025 -10 57,817,200 59,578,968,000 7,037 341.667 1,025 T/J 507,200 1,020 B 1,433,700 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,100 2,130 2,040 2,060 -40 16,037,200 33,231,663,000 5,081 1,791.304 2,070 J 54,000 2,060 T/B 51,500 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 940 940 885 890 -50 28,419,000 25,687,888,500 4,466 167.293 890 T/J 4,040,900 885 B 2,180,100 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 442 448 438 438 -4 33,154,000 14,721,627,400 2,853 1,688.577 440 J 57,800 438 T/B 1,206,500 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,820 1,835 1,800 1,815 -5 12,165,900 22,036,695,000 4,319 821.070 1,815 T/J 122,800 1,810 B 89,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 9,300 9,325 9,125 9,200 -100 1,267,900 11,688,977,500 1,264 3,201.336 9,200 T/J 26,200 9,175 B 28,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 7,900 8,050 7,725 7,775 -125 1,554,700 12,221,970,000 1,446 480.715 7,775 T/J 41,100 7,750 B 93,600 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR0000J312------------ 3,070 3,090 3,010 3,040 -30 133,815,000 406,688,458,000 27,536 1,597.604 3,040 T/J 1,068,100 3,030 B 1,418,900 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2X34F00000B111------------ 9,750 9,775 9,550 9,550 -200 1,978,200 18,978,957,500 1,154 2,208.527 9,575 J 85,200 9,550 T/B 81,200 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 20,400 20,675 20,150 20,225 -175 1,200,800 24,398,705,000 2,219 24,077.381 20,225 T/J 48,500 20,200 B 4,700 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 5,150 5,150 4,940 4,950 -200 20,589,900 102,966,263,500 8,353 126,728.111 4,960 J 18,000 4,950 T/B 190,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVJ0000J211------------ 1,020 1,025 970 975 -45 31,984,100 31,592,722,000 5,914 250.609 975 T/J 264,200 970 B 2,288,300 Total 712,122,100 1,666,706,639,900 144,442 10,600,100 14,114,500 Jakarta, 05 July 2021 Trading Division