List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 12 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 1,270 1,235 1,235 -15 43,425,000 54,153,537,000 6,130 112.273 1,240 J 40,200 1,235 T/B 138,800 2 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,090 3,130 3,050 3,050 -40 4,934,500 15,112,737,000 1,889 2,430.841 3,050 T/J 279,200 3,040 B 245,000 3 ANTM Aneka Tambang Tbk. --MO1XDAR50000B146------------ 2,590 2,670 2,520 2,550 -40 176,941,700 461,633,158,000 22,412 1,681.282 2,560 J 971,500 2,550 T/B 376,400 4 BRPT Barito Pacific Tbk. --M-1V3B400000B111------------ 890 900 855 855 -35 20,845,000 18,205,989,500 2,359 334.337 860 J 12,100 855 T/B 1,630,200 5 BTPS Bank BTPN Syariah Tbk. --MO1SR5M00000G111------------ 2,710 2,730 2,660 2,680 -30 4,028,300 10,805,904,000 2,248 274.872 2,690 J 21,300 2,680 T/B 28,700 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,325 6,575 6,375 6,575 250 4,063,300 26,432,302,500 2,616 29,944.892 6,575 T/J 278,500 6,525 B 2,700 7 EXCL XL Axiata Tbk. --MO1SDLMH0000J321------------ 2,600 2,720 2,590 2,610 10 34,004,200 90,292,922,000 8,408 132.459 2,620 J 20,100 2,610 T/B 260,600 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,550 8,900 8,500 8,825 275 12,916,200 113,363,437,500 7,266 327.155 8,850 J 66,300 8,825 T/B 190,800 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 5,200 5,400 5,175 5,200 0 23,725,300 125,701,830,000 7,644 2,122.449 5,200 T/J 445,200 5,175 B 153,800 10 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,475 6,625 6,500 6,600 125 6,033,900 39,748,037,500 2,936 1,129.769 6,625 J 682,800 6,600 T/B 1,008,500 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 7,200 7,550 7,225 7,400 200 6,121,600 45,346,167,500 2,887 381.312 7,425 J 28,900 7,400 T/B 48,900 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1XDGQD0000B121------------ 10,650 11,100 10,650 10,675 25 4,660,800 50,475,767,500 4,885 427.000 10,750 J 600 10,675 T/B 237,100 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,640 1,710 1,645 1,675 35 27,820,400 46,760,950,000 4,982 457.900 1,680 J 147,500 1,675 T/B 142,600 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 3,150 3,670 3,200 3,540 390 59,012,700 204,529,985,000 26,005 3,540.000 3,540 T/J 596,000 3,530 B 223,200 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,320 1,350 1,330 1,335 15 34,874,000 46,721,363,000 4,858 13,020.579 1,340 J 393,900 1,335 T/B 58,200 16 MDKA Merdeka Copper Gold Tbk. --MO2XKDF20000B143------------ 2,980 3,020 2,930 2,950 -30 33,430,300 99,088,265,000 5,780 769.247 2,960 J 48,100 2,950 T/B 8,700 17 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1X75MA0000F121------------ 2,700 2,950 2,660 2,730 30 43,978,000 122,519,123,000 7,922 160.732 2,740 J 17,000 2,730 T/B 516,600 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 860 865 825 830 -30 65,997,900 55,277,114,000 7,464 92.222 830 T/J 5,463,800 825 B 753,900 19 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,015 1,030 1,010 1,010 -5 44,012,900 44,776,613,000 6,173 336.667 1,015 J 1,712,900 1,010 T/B 2,542,900 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,130 2,160 2,120 2,120 -10 12,700,100 27,219,994,000 3,478 1,843.478 2,130 J 134,500 2,120 T/B 519,600 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 880 910 870 875 -5 37,917,500 33,790,574,500 4,652 164.474 880 J 133,100 875 T/B 619,800 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 436 442 436 440 4 42,759,800 18,810,195,600 2,480 1,696.287 440 T/J 3,511,100 438 B 429,200 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 2,230 2,250 2,140 2,220 -10 21,499,900 47,497,503,000 6,047 1,004.284 2,220 T/J 862,500 2,200 B 60,700 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 8,900 9,050 8,750 8,800 -100 3,935,000 34,840,162,500 1,961 3,062.148 8,825 J 300 8,800 T/B 129,900 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 7,625 8,025 7,625 7,875 250 3,876,400 30,622,422,500 2,829 486.898 7,900 J 8,100 7,875 T/B 44,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,160 3,190 3,110 3,130 -30 86,268,000 271,237,182,000 14,538 1,644.901 3,140 J 2,650,400 3,130 T/B 67,400 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2X34F00000B111------------ 9,925 10,025 9,925 10,000 75 3,205,000 31,962,595,000 1,816 2,312.593 10,000 T/J 74,000 9,975 B 109,900 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 19,500 19,875 19,425 19,475 -25 3,515,000 68,809,557,500 4,577 23,184.524 19,475 T/J 81,100 19,450 B 12,900 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,890 5,075 4,900 5,025 135 27,418,800 137,455,231,000 8,916 128,648.233 5,050 J 449,600 5,025 T/B 96,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVJ0000J211------------ 990 1,035 980 1,000 10 26,363,300 26,598,884,000 4,291 257.034 1,005 J 96,800 1,000 T/B 144,900 Total 920,284,800 2,399,789,504,600 190,449 19,227,400 10,802,000 Jakarta, 12 July 2021 Trading Division