List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 06 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------------ 1,235 1,300 1,255 1,290 55 83,567,200 106,778,745,000 9,454 117.273 1,290 T/J 530,100 1,285 B 372,900 2 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,050 3,200 3,060 3,190 140 9,375,100 29,623,490,000 2,686 2,542.420 3,190 T/J 242,800 3,180 B 1,100 3 ANTM Aneka Tambang Tbk. --MO1XDAR50000B146------------ 2,240 2,510 2,240 2,480 240 365,880,400 885,209,328,000 48,576 1,635.129 2,480 T/J 1,212,900 2,470 B 948,300 4 BRPT Barito Pacific Tbk. --M-1V3B400000B111------------ 840 870 835 870 30 23,233,600 20,042,318,500 2,110 340.203 870 T/J 1,234,000 865 B 97,800 5 BTPS Bank BTPN Syariah Tbk. --MO1SR5M00000G111------------ 2,710 2,780 2,700 2,740 30 4,035,800 11,000,069,000 3,403 281.026 2,750 J 27,800 2,740 T/B 115,300 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,400 6,625 6,400 6,625 225 4,176,300 27,409,370,000 2,704 30,172.610 6,650 J 159,900 6,625 T/B 11,100 7 EXCL XL Axiata Tbk. --MO1SDLMH0000J321------------ 2,550 2,660 2,560 2,590 40 36,414,100 94,699,589,000 6,959 131.444 2,600 J 21,600 2,590 T/B 134,300 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,225 8,400 8,225 8,400 175 2,930,700 24,460,315,000 2,684 311.399 8,400 T/J 10,000 8,375 B 1,800 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 4,740 5,000 4,750 4,930 190 27,670,700 135,530,598,000 9,902 2,012.245 4,930 T/J 29,800 4,920 B 196,200 10 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,450 6,500 6,400 6,450 0 5,961,000 38,453,530,000 2,692 1,104.093 6,475 J 478,900 6,450 T/B 240,700 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 7,500 7,700 7,475 7,550 50 3,281,100 24,885,957,500 2,004 389.041 7,550 T/J 343,700 7,525 B 92,300 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1XDGQD0000B121------------ 10,175 10,700 10,175 10,600 425 2,620,400 27,549,265,000 2,185 424.000 10,600 T/J 35,800 10,575 B 11,500 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,715 1,775 1,725 1,750 35 23,266,000 40,741,463,000 5,114 478.403 1,750 T/J 1,645,500 1,745 B 92,100 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 3,340 3,380 3,180 3,200 -140 10,852,300 35,219,130,000 5,037 3,200.000 3,200 T/J 35,400 3,190 B 63,100 15 KLBF Kalbe Farma Tbk. XDMO1XSAQA0000F211------------ 1,390 1,400 1,370 1,370 -20 21,419,400 29,522,677,000 4,806 13,361.943 1,375 J 123,800 1,370 T/B 592,500 16 MDKA Merdeka Copper Gold Tbk. --MO2XKDF20000B143------------ 2,910 3,240 2,920 3,130 220 160,368,000 500,941,038,000 21,492 816.184 3,130 T/J 1,051,200 3,120 B 49,700 17 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1X75MA0000F121------------ 2,770 2,810 2,730 2,750 -20 28,773,100 79,896,595,000 3,223 161.909 2,760 J 23,000 2,750 T/B 7,000 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 905 915 880 885 -20 71,929,200 64,197,052,000 8,961 98.333 885 T/J 493,500 880 B 2,561,400 19 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,025 1,050 1,010 1,040 15 125,471,300 129,302,834,500 9,174 346.667 1,045 J 1,779,800 1,040 T/B 2,861,700 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,060 2,170 2,090 2,150 90 24,718,600 52,736,080,000 6,489 1,869.565 2,160 J 497,600 2,150 T/B 13,300 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 890 905 865 880 -10 39,457,400 34,680,502,000 5,264 165.414 880 T/J 1,207,600 875 B 516,400 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 438 448 440 444 6 43,299,300 19,272,598,600 3,457 1,711.708 444 T/J 5,443,000 442 B 1,212,300 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 1,815 2,230 1,830 2,150 335 100,740,900 210,798,174,000 25,497 972.617 2,150 T/J 346,900 2,140 B 81,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 9,200 9,375 9,175 9,300 100 2,245,800 20,888,552,500 1,540 3,236.133 9,300 T/J 166,200 9,275 B 2,700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 7,775 7,975 7,775 7,900 125 1,885,100 14,865,205,000 1,547 488.443 7,925 J 26,300 7,900 T/B 71,800 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR0000J312------------ 3,040 3,070 3,000 3,010 -30 151,573,500 458,604,020,000 27,160 1,581.838 3,020 J 397,800 3,010 T/B 5,380,300 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2X34F00000B111------------ 9,550 9,675 9,425 9,550 0 2,944,900 28,028,575,000 1,595 2,208.527 9,650 J 100 9,550 T/B 211,900 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 20,225 20,800 20,250 20,750 525 3,088,100 63,629,687,500 4,239 24,702.381 20,775 J 15,500 20,750 T/B 16,600 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,950 5,025 4,930 5,000 50 11,307,700 56,266,817,500 5,646 128,008.193 5,000 T/J 8,600 4,980 B 10,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVJ0000J211------------ 975 990 970 980 5 25,119,800 24,582,862,500 3,946 251.894 985 J 516,800 980 T/B 549,800 Total 1,417,606,800 3,289,816,439,100 239,546 18,105,900 16,518,300 Jakarta, 06 July 2021 Trading Division