List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 15 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 1,240 1,215 1,225 5 45,141,600 55,427,610,500 5,074 111.364 1,230 J 547,000 1,225 T/B 512,500 2 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,040 3,060 3,030 3,040 0 2,283,500 6,944,683,000 713 2,422.871 3,050 J 13,800 3,040 T/B 48,600 3 ANTM Aneka Tambang Tbk. --MO1XDAR50000B146------------ 2,590 2,630 2,560 2,610 20 107,128,500 279,109,447,000 13,980 1,720.841 2,620 J 1,962,400 2,610 T/B 1,449,100 4 BRPT Barito Pacific Tbk. --M-1V3B400000B111------------ 820 825 805 805 -15 19,972,300 16,239,138,000 4,980 314.785 810 J 105,300 805 T/B 2,971,500 5 BTPS Bank BTPN Syariah Tbk. --MO1SR5M00000G111------------ 2,550 2,620 2,520 2,600 50 4,438,600 11,505,398,000 2,280 266.667 2,600 T/J 100,800 2,590 B 63,500 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,400 6,450 6,300 6,400 0 2,272,800 14,524,155,000 1,149 29,147.880 6,425 J 26,200 6,400 T/B 4,800 7 EXCL XL Axiata Tbk. --MO1SDLMH0000J321------------ 2,490 2,530 2,460 2,480 -10 17,350,000 43,215,224,000 4,460 125.862 2,490 J 8,300 2,480 T/B 81,200 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,700 8,800 8,600 8,675 -25 2,707,700 23,500,457,500 2,279 321.594 8,700 J 63,300 8,675 T/B 69,600 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 5,250 5,300 5,175 5,225 -25 14,413,600 75,666,170,000 2,130 2,132.653 5,250 J 712,600 5,225 T/B 2,507,500 10 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,625 6,700 6,575 6,675 50 6,065,800 40,409,777,500 2,337 1,142.608 6,675 T/J 376,400 6,650 B 36,400 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 7,025 7,200 7,025 7,125 100 4,318,000 30,702,837,500 2,297 367.141 7,125 T/J 67,900 7,100 B 16,800 12 INTP Indocement Tunggal Prakarsa Tbk. CDMO1XDGQD0000B121------------ 10,375 10,550 10,325 10,375 0 2,994,800 31,185,622,500 2,470 415.000 10,400 J 76,200 10,375 T/B 125,900 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,645 1,650 1,625 1,630 -15 6,796,900 11,099,467,500 3,025 445.599 1,635 J 511,400 1,630 T/B 325,900 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 3,500 3,610 3,420 3,430 -70 28,974,400 102,092,755,000 11,977 3,430.000 3,440 J 16,300 3,430 T/B 130,500 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,365 1,370 1,345 1,365 0 21,126,700 28,723,763,000 4,124 13,313.177 1,365 T/J 149,500 1,360 B 2,000 16 MDKA Merdeka Copper Gold Tbk. --MO2XKDF20000B143------------ 2,970 3,090 2,990 3,050 80 45,223,100 137,659,090,000 7,150 795.323 3,060 J 250,500 3,050 T/B 900 17 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1X75MA0000F121------------ 2,740 2,760 2,690 2,710 -30 26,527,500 72,119,101,000 3,487 159.554 2,720 J 121,200 2,710 T/B 133,400 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 820 830 810 815 -5 33,452,300 27,283,027,000 3,506 90.556 820 J 820,800 815 T/B 2,343,600 19 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 975 1,000 975 1,000 25 61,662,900 60,977,865,000 7,439 333.333 1,000 T/J 830,100 995 B 362,700 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,070 2,110 2,070 2,100 30 7,678,900 16,064,807,000 2,173 1,826.087 2,100 T/J 416,000 2,090 B 1,209,700 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 845 855 830 835 -10 19,549,200 16,442,187,000 2,992 156.955 840 J 64,300 835 T/B 1,070,600 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 410 416 406 410 0 40,678,500 16,657,212,400 2,781 1,580.631 410 T/J 1,820,300 408 B 579,800 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 2,090 2,190 2,090 2,170 80 19,193,200 41,295,445,000 5,340 981.665 2,180 J 296,900 2,170 T/B 873,700 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 8,525 8,625 8,425 8,475 -50 4,745,300 40,350,410,000 2,690 2,949.057 8,500 J 2,900 8,475 T/B 17,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 7,200 7,250 7,075 7,125 -75 3,740,500 26,686,647,500 2,488 440.526 7,150 J 37,600 7,125 T/B 128,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,060 3,140 3,080 3,130 70 88,092,800 274,515,205,000 12,484 1,644.901 3,130 T/J 872,400 3,120 B 127,400 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2X34F00000B111------------ 9,850 9,900 9,700 9,750 -100 2,089,800 20,483,500,000 1,217 2,254.778 9,750 T/J 1,600 9,725 B 5,200 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 18,600 19,300 18,600 19,225 625 3,348,100 64,036,165,000 4,790 22,886.905 19,225 T/J 59,400 19,200 B 300 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 5,100 5,175 5,025 5,150 50 14,978,400 76,611,415,000 6,077 131,848.438 5,175 J 571,500 5,150 T/B 35,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVJ0000J211------------ 980 995 965 975 -5 18,147,200 17,707,532,500 3,614 250.609 975 T/J 1,107,400 970 B 578,000 Total 675,092,900 1,679,236,115,400 131,503 12,010,300 15,812,700 Jakarta, 15 July 2021 Trading Division