List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 14 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------------ 1,230 1,255 1,215 1,220 -10 57,171,600 70,307,589,000 6,813 110.909 1,225 J 539,200 1,220 T/B 153,000 2 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,060 3,070 3,000 3,040 -20 4,995,600 15,160,645,000 1,949 2,422.871 3,050 J 32,200 3,040 T/B 603,800 3 ANTM Aneka Tambang Tbk. --MO1XDAR50000B146------------ 2,540 2,600 2,500 2,590 50 73,148,100 186,956,762,000 11,332 1,707.655 2,590 T/J 5,500,600 2,580 B 382,000 4 BRPT Barito Pacific Tbk. --M-1V3B400000B111------------ 840 850 810 820 -20 42,258,300 34,716,263,000 5,870 320.651 820 T/J 742,600 815 B 677,400 5 BTPS Bank BTPN Syariah Tbk. --MO1SR5M00000G111------------ 2,620 2,640 2,510 2,550 -70 5,778,500 14,780,835,000 3,565 261.538 2,550 T/J 2,200 2,540 B 50,700 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,400 6,475 6,225 6,400 0 3,589,000 22,949,145,000 1,276 29,147.880 6,425 J 1,400 6,400 T/B 1,280,400 7 EXCL XL Axiata Tbk. --MO1SDLMH0000J321------------ 2,440 2,500 2,360 2,490 50 41,389,000 100,863,888,000 7,410 126.369 2,500 J 494,500 2,490 T/B 1,292,900 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,950 8,950 8,600 8,700 -250 7,941,000 69,482,272,500 5,192 322.521 8,700 T/J 37,700 8,675 B 62,700 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 5,175 5,350 5,150 5,250 75 25,939,300 135,542,740,000 3,797 2,142.857 5,250 T/J 2,274,200 5,225 B 141,200 10 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,625 6,625 6,525 6,625 0 9,076,900 59,710,662,500 3,030 1,134.049 6,625 T/J 340,100 6,600 B 3,200 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 7,200 7,225 7,000 7,025 -175 6,517,700 45,981,882,500 3,380 361.988 7,050 J 700 7,025 T/B 900 12 INTP Indocement Tunggal Prakarsa Tbk. CDMO1XDGQD0000B121------------ 10,550 10,600 10,200 10,375 -175 1,911,600 19,857,630,000 2,118 415.000 10,400 J 3,000 10,375 T/B 83,400 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,655 1,665 1,625 1,645 -10 4,209,100 6,923,794,000 1,804 449.699 1,645 T/J 2,662,800 1,640 B 60,500 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 3,300 3,570 3,260 3,500 200 39,846,800 137,965,523,000 15,786 3,500.000 3,510 J 34,000 3,500 T/B 1,208,200 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,330 1,370 1,305 1,365 35 34,479,500 46,383,438,500 4,692 13,313.177 1,370 J 775,200 1,365 T/B 1,806,000 16 MDKA Merdeka Copper Gold Tbk. --MO2XKDF20000B143------------ 2,940 2,990 2,890 2,970 30 42,435,100 125,570,811,000 5,756 774.462 2,980 J 351,900 2,970 T/B 12,100 17 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1X75MA0000F121------------ 2,800 2,840 2,680 2,740 -60 26,387,800 72,738,544,000 5,273 161.320 2,750 J 186,700 2,740 T/B 4,600 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 815 840 805 820 5 50,250,600 41,265,487,500 4,839 91.111 820 T/J 2,467,800 815 B 589,600 19 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 995 1,010 975 975 -20 97,599,800 96,364,404,500 12,531 325.000 980 J 1,132,500 975 T/B 6,829,500 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,080 2,120 2,060 2,070 -10 11,271,500 23,473,132,000 3,210 1,800.000 2,080 J 217,600 2,070 T/B 569,700 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 850 880 835 845 -5 32,399,600 27,553,886,500 3,814 158.835 845 T/J 315,100 840 B 833,800 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 430 430 404 410 -20 78,491,800 32,355,291,800 6,328 1,580.631 410 T/J 2,476,000 408 B 376,900 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 2,080 2,150 2,030 2,090 10 20,792,500 43,629,549,000 5,174 945.475 2,090 T/J 2,700 2,080 B 230,100 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 8,600 8,725 8,400 8,525 -75 4,188,600 35,824,695,000 2,865 2,966.456 8,525 T/J 18,600 8,500 B 4,700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 7,525 7,575 7,075 7,200 -325 5,639,400 40,699,222,500 3,800 445.164 7,225 J 7,300 7,200 T/B 22,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,070 3,070 3,020 3,060 -10 84,993,400 258,502,466,000 13,646 1,608.114 3,070 J 941,800 3,060 T/B 322,100 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2X34F00000B111------------ 9,875 9,900 9,750 9,850 -25 2,486,000 24,432,172,500 1,277 2,277.904 9,850 T/J 15,400 9,825 B 17,900 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 19,025 19,175 18,525 18,600 -425 4,441,200 83,164,085,000 5,306 22,142.857 18,700 J 200 18,600 T/B 29,200 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 5,100 5,125 4,910 5,100 0 23,386,200 118,497,355,000 5,408 130,568.356 5,125 J 177,300 5,100 T/B 53,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVJ0000J211------------ 980 1,020 960 980 0 29,445,300 29,200,648,000 4,373 251.894 985 J 4,000 980 T/B 359,400 Total 872,460,800 2,020,854,820,300 161,614 21,755,300 18,061,400 Jakarta, 14 July 2021 Trading Division