List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 07 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------------ 1,290 1,275 1,230 1,250 -40 72,700,000 90,865,731,000 8,601 113.636 1,250 T/J 407,600 1,245 B 29,200 2 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,190 3,210 3,130 3,130 -60 4,531,700 14,339,957,000 1,258 2,494.600 3,130 T/J 203,300 3,120 B 151,200 3 ANTM Aneka Tambang Tbk. --MO1XDAR50000B146------------ 2,480 2,470 2,380 2,460 -20 146,473,200 355,538,829,000 19,356 1,621.942 2,470 J 1,445,900 2,460 T/B 411,300 4 BRPT Barito Pacific Tbk. --M-1V3B400000B111------------ 870 890 860 890 20 15,778,400 13,887,006,000 3,053 348.023 895 J 2,694,200 890 T/B 1,084,400 5 BTPS Bank BTPN Syariah Tbk. --MO1SR5M00000G111------------ 2,740 2,780 2,720 2,760 20 3,317,100 9,090,839,000 1,216 283.077 2,760 T/J 1,300 2,750 B 300 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,625 6,700 6,450 6,700 75 3,734,800 24,543,302,500 2,515 30,514.187 6,700 T/J 515,900 6,625 B 2,000 7 EXCL XL Axiata Tbk. --MO1SDLMH0000J321------------ 2,590 2,630 2,590 2,600 10 11,669,900 30,446,106,000 2,854 131.952 2,610 J 62,000 2,600 T/B 1,982,200 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,400 8,500 8,325 8,450 50 4,513,900 38,166,022,500 3,786 313.253 8,475 J 153,300 8,450 T/B 322,900 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 4,930 4,950 4,780 4,950 20 16,995,600 82,536,461,000 4,878 2,020.408 4,960 J 258,800 4,950 T/B 580,000 10 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,450 6,575 6,425 6,450 0 8,760,800 56,839,485,000 4,041 1,104.093 6,475 J 6,600 6,450 T/B 502,700 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 7,550 7,550 7,325 7,425 -125 5,425,900 40,234,542,500 3,604 382.600 7,425 T/J 56,000 7,400 B 61,500 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1XDGQD0000B121------------ 10,600 10,600 10,225 10,325 -275 3,218,500 33,199,817,500 2,026 413.000 10,350 J 53,700 10,325 T/B 237,900 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,750 1,760 1,715 1,720 -30 7,489,700 12,963,939,000 3,316 470.202 1,725 J 73,100 1,720 T/B 207,800 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 3,200 3,310 3,150 3,200 0 7,408,200 23,854,541,000 3,326 3,200.000 3,210 J 67,900 3,200 T/B 32,400 15 KLBF Kalbe Farma Tbk. XDMO1XSAQA0000F211------------ 1,370 1,375 1,340 1,355 -15 26,750,100 36,231,291,500 5,379 13,215.644 1,355 T/J 1,437,000 1,350 B 168,000 16 MDKA Merdeka Copper Gold Tbk. --MO2XKDF20000B143------------ 3,130 3,200 2,980 3,010 -120 58,133,700 177,509,656,000 10,002 784.893 3,010 T/J 1,996,500 3,000 B 131,000 17 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1X75MA0000F121------------ 2,750 2,800 2,730 2,750 0 24,185,200 66,862,161,000 2,767 161.909 2,760 J 74,100 2,750 T/B 189,100 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 885 900 865 890 5 69,180,900 60,919,433,000 8,589 98.889 890 T/J 1,819,200 885 B 64,000 19 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,040 1,045 1,025 1,030 -10 59,219,700 61,124,460,500 6,240 343.333 1,035 J 1,791,800 1,030 T/B 3,541,900 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,150 2,130 2,100 2,100 -50 13,590,700 28,711,448,000 4,108 1,826.087 2,110 J 48,300 2,100 T/B 1,488,500 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 880 900 860 880 0 68,508,500 60,282,861,000 6,056 165.414 885 J 124,000 880 T/B 664,500 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 444 446 440 442 -2 16,502,000 7,311,746,000 2,134 1,703.998 444 J 2,897,300 442 T/B 67,200 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 2,150 2,360 2,070 2,250 100 64,028,500 141,816,028,000 15,384 1,017.855 2,250 T/J 86,300 2,240 B 8,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 9,300 9,325 8,900 8,950 -350 7,380,900 66,605,627,500 3,217 3,114.343 8,975 J 10,000 8,950 T/B 284,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 7,900 7,950 7,725 7,825 -75 1,966,600 15,328,522,500 1,624 483.806 7,850 J 6,400 7,825 T/B 2,800 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR0000J312------------ 3,010 3,070 3,010 3,030 20 110,215,500 335,069,368,000 22,711 1,592.348 3,040 J 656,000 3,030 T/B 4,071,900 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2X34F00000B111------------ 9,550 9,900 9,625 9,825 275 2,361,100 23,100,910,000 1,980 2,272.123 9,850 J 3,300 9,825 T/B 9,800 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 20,750 20,600 20,325 20,375 -375 1,223,100 25,032,072,500 1,874 24,255.952 20,400 J 3,700 20,375 T/B 54,800 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 5,000 4,980 4,900 4,930 -70 19,448,300 95,792,860,000 8,831 126,216.078 4,940 J 134,800 4,930 T/B 400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVJ0000J211------------ 980 1,020 975 1,005 25 26,099,500 26,046,966,000 4,040 258.320 1,005 T/J 32,900 1,000 B 201,500 Total 880,812,000 2,054,251,990,500 168,766 17,121,200 16,554,400 Jakarta, 07 July 2021 Trading Division