List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 08 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------------ 1,250 1,250 1,210 1,220 -30 50,605,000 61,999,520,000 6,333 110.909 1,220 T/J 465,500 1,215 B 1,140,300 2 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,130 3,160 3,100 3,110 -20 5,876,500 18,309,846,000 1,478 2,478.660 3,110 T/J 226,900 3,100 B 184,000 3 ANTM Aneka Tambang Tbk. --MO1XDAR50000B146------------ 2,460 2,610 2,460 2,550 90 227,835,500 584,633,536,000 35,406 1,681.282 2,550 T/J 3,509,900 2,540 B 1,350,200 4 BRPT Barito Pacific Tbk. --M-1V3B400000B111------------ 890 900 870 875 -15 23,099,400 20,269,451,000 2,729 342.158 875 T/J 203,700 870 B 3,537,900 5 BTPS Bank BTPN Syariah Tbk. --MO1SR5M00000G111------------ 2,760 2,780 2,710 2,720 -40 3,936,700 10,765,013,000 1,661 278.974 2,730 J 300 2,720 T/B 6,700 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,700 6,700 6,350 6,400 -300 8,363,600 53,596,940,000 4,269 29,147.880 6,425 J 9,000 6,400 T/B 30,100 7 EXCL XL Axiata Tbk. --MO1SDLMH0000J321------------ 2,600 2,640 2,520 2,560 -40 28,020,700 72,082,798,000 6,205 129.922 2,570 J 33,600 2,560 T/B 665,800 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,450 8,550 8,425 8,475 25 3,402,100 28,858,730,000 2,778 314.180 8,500 J 285,500 8,475 T/B 294,200 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 4,950 5,125 4,950 4,980 30 27,749,300 139,814,169,000 6,962 2,032.653 4,980 T/J 305,200 4,970 B 84,000 10 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,450 6,525 6,425 6,425 -25 6,331,800 40,927,820,000 2,011 1,099.813 6,450 J 8,500 6,425 T/B 13,600 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 7,425 7,500 7,275 7,275 -150 5,529,900 40,549,945,000 3,742 374.871 7,300 J 24,700 7,275 T/B 93,600 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1XDGQD0000B121------------ 10,325 10,600 10,275 10,375 50 2,843,600 29,583,395,000 2,941 415.000 10,400 J 2,000 10,375 T/B 199,500 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,720 1,750 1,645 1,655 -65 31,433,400 52,543,486,500 8,711 452.433 1,655 T/J 251,300 1,650 B 231,600 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 3,200 3,280 3,170 3,190 -10 5,323,100 17,118,646,000 2,398 3,190.000 3,200 J 89,800 3,190 T/B 84,300 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,355 1,355 1,320 1,325 -30 32,821,200 43,704,669,000 6,311 12,923.047 1,330 J 157,700 1,325 T/B 1,503,200 16 MDKA Merdeka Copper Gold Tbk. --MO2XKDF20000B143------------ 3,010 3,060 3,000 3,050 40 55,726,900 169,502,628,000 6,766 795.323 3,050 T/J 363,300 3,040 B 1,656,800 17 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1X75MA0000F121------------ 2,750 2,780 2,610 2,680 -70 36,032,200 97,611,475,000 4,984 157.788 2,690 J 30,400 2,680 T/B 658,400 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 890 900 875 885 -5 24,941,600 22,139,263,500 3,732 98.333 885 T/J 1,297,300 880 B 472,800 19 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,030 1,035 1,010 1,010 -20 69,394,300 70,872,578,000 8,335 336.667 1,015 J 924,800 1,010 T/B 6,197,800 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,100 2,120 2,060 2,070 -30 11,132,900 23,230,776,000 4,401 1,800.000 2,080 J 29,100 2,070 T/B 235,400 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 880 890 855 860 -20 30,277,000 26,341,854,000 4,380 161.654 865 J 104,200 860 T/B 161,600 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 442 446 440 442 0 26,267,200 11,651,612,600 3,454 1,703.998 444 J 2,285,100 442 T/B 28,000 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 2,250 2,400 2,250 2,300 50 62,124,400 143,864,613,000 14,325 1,040.474 2,300 T/J 411,400 2,290 B 4,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 8,950 9,000 8,725 8,850 -100 6,645,300 58,758,660,000 4,144 3,079.546 8,850 T/J 15,900 8,825 B 100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 7,825 7,900 7,600 7,675 -150 2,721,200 20,949,460,000 2,645 474.532 7,700 J 22,400 7,675 T/B 53,000 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR0000J312------------ 3,030 3,060 3,000 3,010 -20 132,576,600 400,657,698,000 27,038 1,581.838 3,020 J 1,236,400 3,010 T/B 954,900 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2X34F00000B111------------ 9,825 9,875 9,725 9,800 -25 2,625,900 25,745,380,000 1,638 2,266.341 9,800 T/J 2,300 9,750 B 100 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 20,375 20,475 20,000 20,050 -325 3,126,200 62,886,847,500 4,066 23,869.048 20,050 T/J 272,900 20,025 B 65,200 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,930 4,960 4,860 4,860 -70 14,979,500 73,338,820,000 8,858 124,423.963 4,880 J 6,700 4,860 T/B 757,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVJ0000J211------------ 1,005 1,015 975 980 -25 21,498,300 21,261,978,500 4,580 251.894 985 J 43,500 980 T/B 8,100 Total 963,241,300 2,443,571,608,600 197,281 12,619,300 20,672,800 Jakarta, 08 July 2021 Trading Division