List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 09 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------------ 1,220 1,255 1,215 1,250 30 46,284,000 57,304,258,000 5,054 113.636 1,250 T/J 930,700 1,245 B 7,700 2 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,110 3,140 3,080 3,090 -20 6,344,600 19,676,958,000 1,632 2,462.720 3,090 T/J 733,000 3,080 B 59,900 3 ANTM Aneka Tambang Tbk. --MO1XDAR50000B146------------ 2,550 2,630 2,530 2,590 40 185,723,500 481,165,572,000 22,966 1,707.655 2,590 T/J 8,182,500 2,580 B 7,330,100 4 BRPT Barito Pacific Tbk. --M-1V3B400000B111------------ 875 900 860 890 15 25,525,500 22,435,187,000 2,544 348.023 890 T/J 299,300 885 B 594,500 5 BTPS Bank BTPN Syariah Tbk. --MO1SR5M00000G111------------ 2,720 2,740 2,680 2,710 -10 2,861,100 7,766,127,000 1,692 277.949 2,720 J 8,500 2,710 T/B 104,500 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,400 6,375 6,200 6,325 -75 6,411,000 40,393,367,500 3,669 28,806.303 6,350 J 2,500 6,325 T/B 2,200 7 EXCL XL Axiata Tbk. --MO1SDLMH0000J321------------ 2,560 2,610 2,540 2,600 40 16,354,900 42,276,309,000 3,087 131.952 2,610 J 365,500 2,600 T/B 751,900 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,475 8,600 8,375 8,550 75 6,327,200 53,941,707,500 4,289 316.960 8,575 J 72,900 8,550 T/B 154,200 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 4,980 5,225 4,980 5,200 220 27,917,700 143,771,511,500 6,528 2,122.449 5,200 T/J 262,300 5,175 B 46,000 10 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,425 6,575 6,375 6,475 50 6,737,800 43,704,335,000 2,641 1,108.372 6,500 J 12,100 6,475 T/B 585,200 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 7,275 7,350 7,125 7,200 -75 5,762,500 41,625,522,500 3,096 371.006 7,225 J 1,300 7,200 T/B 286,600 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1XDGQD0000B121------------ 10,375 10,900 10,450 10,650 275 4,222,700 45,328,972,500 3,708 426.000 10,675 J 1,700 10,650 T/B 144,900 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,655 1,685 1,620 1,640 -15 21,150,600 34,781,391,500 5,062 448.332 1,640 T/J 1,933,400 1,635 B 17,400 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 3,190 3,260 3,120 3,150 -40 5,806,100 18,421,703,000 2,720 3,150.000 3,150 T/J 39,400 3,140 B 76,300 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,325 1,335 1,320 1,320 -5 19,171,100 25,396,230,500 4,367 12,874.281 1,325 J 10,900 1,320 T/B 989,500 16 MDKA Merdeka Copper Gold Tbk. --MO2XKDF20000B143------------ 3,050 3,050 2,940 2,980 -70 35,729,400 106,622,715,000 5,704 777.070 2,980 T/J 655,200 2,970 B 76,100 17 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1X75MA0000F121------------ 2,680 2,770 2,660 2,700 20 29,701,600 80,664,145,000 4,796 158.965 2,710 J 8,600 2,700 T/B 2,058,200 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 885 885 860 860 -25 25,225,800 21,837,449,000 3,899 95.556 865 J 58,700 860 T/B 2,412,700 19 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,010 1,030 1,000 1,015 5 50,045,400 50,838,179,500 5,843 338.333 1,020 J 2,065,200 1,015 T/B 2,278,800 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,070 2,150 2,060 2,130 60 15,219,500 32,140,003,000 3,735 1,852.174 2,130 T/J 745,300 2,120 B 1,529,800 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 860 890 855 880 20 26,669,300 23,351,095,000 3,252 165.414 880 T/J 266,900 875 B 1,012,000 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 442 444 434 436 -6 18,454,400 8,078,473,800 2,924 1,680.867 436 T/J 541,200 434 B 1,946,600 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 2,300 2,330 2,220 2,230 -70 27,576,100 62,062,343,000 6,221 1,008.808 2,230 T/J 4,113,900 2,220 B 67,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 8,850 8,925 8,750 8,900 50 4,410,600 39,072,552,500 2,666 3,096.945 8,900 T/J 8,400 8,875 B 2,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 7,675 7,725 7,600 7,625 -50 1,576,000 12,042,285,000 1,150 471.441 7,650 J 8,700 7,625 T/B 369,100 26 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR0000J312------------ 3,010 3,170 3,030 3,160 150 222,916,400 696,249,844,000 33,901 1,660.667 3,170 J 2,816,000 3,160 T/B 1,795,000 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2X34F00000B111------------ 9,800 9,975 9,675 9,925 125 3,420,000 33,673,162,500 1,878 2,295.249 9,950 J 23,600 9,925 T/B 23,800 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 20,050 20,000 19,500 19,500 -550 6,247,600 122,292,087,500 7,880 23,214.286 19,525 J 1,800 19,500 T/B 366,300 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,860 4,890 4,810 4,890 30 13,202,300 63,892,458,000 9,732 125,192.012 4,900 J 77,100 4,890 T/B 29,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVJ0000J211------------ 980 1,005 975 990 10 22,342,300 22,121,989,500 3,156 254.464 995 J 643,700 990 T/B 5,732,800 Total 889,337,000 2,452,927,934,800 169,792 24,890,300 30,852,100 Jakarta, 09 July 2021 Trading Division