List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 13 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 1,245 1,220 1,230 -5 30,860,600 37,999,528,500 5,134 111.818 1,230 T/J 539,800 1,225 B 89,200 2 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,050 3,080 3,050 3,060 10 5,103,100 15,640,423,000 1,461 2,438.811 3,060 T/J 1,500 3,050 B 26,000 3 ANTM Aneka Tambang Tbk. --MO1XDAR50000B146------------ 2,550 2,610 2,500 2,540 -10 128,321,100 329,370,737,000 14,970 1,674.688 2,550 J 172,500 2,540 T/B 127,100 4 BRPT Barito Pacific Tbk. --M-1V3B400000B111------------ 855 870 835 840 -15 37,074,800 31,541,047,500 3,312 328.471 840 T/J 2,229,700 835 B 1,773,900 5 BTPS Bank BTPN Syariah Tbk. --MO1SR5M00000G111------------ 2,680 2,710 2,600 2,620 -60 5,188,000 13,702,295,000 2,342 268.718 2,620 T/J 9,400 2,610 B 48,300 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,575 6,600 6,400 6,400 -175 4,178,700 27,016,782,500 2,520 29,147.880 6,450 J 1,200 6,400 T/B 2,792,700 7 EXCL XL Axiata Tbk. --MO1SDLMH0000J321------------ 2,610 2,670 2,430 2,440 -170 49,178,300 123,462,124,000 10,223 123.832 2,450 J 63,800 2,440 T/B 366,400 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,825 9,025 8,725 8,950 125 16,894,100 150,798,802,500 9,692 331.789 8,950 T/J 527,800 8,925 B 22,400 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 5,200 5,300 5,125 5,175 -25 19,764,300 102,973,305,000 3,952 2,112.245 5,175 T/J 1,136,300 5,150 B 2,165,700 10 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,600 6,700 6,575 6,625 25 9,462,600 62,817,080,000 3,747 1,134.049 6,625 T/J 1,500 6,600 B 880,100 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 7,400 7,525 7,150 7,200 -200 5,511,300 40,060,840,000 3,395 371.006 7,225 J 15,900 7,200 T/B 1,900 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1XDGQD0000B121------------ 10,675 10,875 10,500 10,550 -125 3,138,700 33,275,642,500 2,865 422.000 10,550 T/J 13,700 10,525 B 18,300 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,675 1,695 1,640 1,655 -20 9,509,200 15,772,447,500 3,085 452.433 1,660 J 435,600 1,655 T/B 3,700 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 3,540 3,570 3,300 3,300 -240 25,623,600 86,534,490,000 12,742 3,300.000 3,300 T/J 148,600 0 B 0 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,335 1,350 1,325 1,330 -5 20,606,700 27,549,694,500 3,633 12,971.813 1,335 J 217,100 1,330 T/B 97,900 16 MDKA Merdeka Copper Gold Tbk. --MO2XKDF20000B143------------ 2,950 3,060 2,900 2,940 -10 57,497,900 171,671,051,000 9,954 766.639 2,950 J 9,700 2,940 T/B 96,300 17 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1X75MA0000F121------------ 2,730 2,810 2,740 2,800 70 28,242,900 78,532,754,000 4,256 164.853 2,800 T/J 274,000 2,790 B 48,900 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 830 835 795 815 -15 106,425,000 86,469,242,000 8,570 90.556 815 T/J 735,900 810 B 343,300 19 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,010 1,020 990 995 -15 103,059,600 103,116,852,500 11,576 331.667 1,000 J 1,694,300 995 T/B 5,097,900 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,120 2,140 2,060 2,080 -40 12,721,100 26,572,210,000 3,402 1,808.696 2,090 J 111,300 2,080 T/B 1,329,400 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 875 890 845 850 -25 28,899,500 24,852,845,500 4,264 159.774 855 J 104,200 850 T/B 121,900 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 440 442 430 430 -10 37,435,300 16,202,087,800 3,328 1,657.735 432 J 59,800 430 T/B 472,500 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 2,220 2,250 2,070 2,080 -140 25,931,200 54,828,758,000 8,634 940.951 2,090 J 11,100 2,080 T/B 492,300 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 8,800 8,925 8,525 8,600 -200 4,437,900 38,569,072,500 2,909 2,992.553 8,625 J 11,100 8,600 T/B 90,700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 7,875 8,025 7,500 7,525 -350 4,383,400 33,632,207,500 2,610 465.258 7,550 J 1,000 7,525 T/B 76,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,130 3,160 3,050 3,070 -60 82,856,600 256,131,413,000 14,389 1,613.369 3,080 J 454,300 3,070 T/B 16,000 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2X34F00000B111------------ 10,000 10,100 9,875 9,875 -125 3,530,500 35,372,942,500 2,193 2,283.686 9,875 T/J 2,900 9,850 B 106,600 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 19,475 19,675 19,000 19,025 -450 4,059,500 77,974,595,000 6,088 22,648.810 19,050 J 700 19,025 T/B 78,300 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 5,025 5,200 5,025 5,100 75 29,032,400 148,445,607,500 8,575 130,568.356 5,125 J 712,500 5,100 T/B 1,449,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVJ0000J211------------ 1,000 1,010 980 980 -20 13,671,700 13,548,687,500 3,310 251.894 985 J 327,500 980 T/B 1,454,700 Total 912,599,600 2,264,435,565,800 177,131 10,024,700 19,688,900 Jakarta, 13 July 2021 Trading Division