List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 16 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------------ 1,225 1,260 1,225 1,240 15 44,257,000 54,869,553,500 4,468 112.727 1,245 J 897,700 1,240 T/B 1,077,100 2 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,040 3,360 3,060 3,340 300 26,830,800 86,923,637,000 7,394 2,661.970 3,350 J 343,000 3,340 T/B 253,300 3 ANTM Aneka Tambang Tbk. --MO1XDAR50000B146------------ 2,610 2,690 2,610 2,620 10 171,972,500 455,602,233,000 20,568 1,727.435 2,630 J 552,500 2,620 T/B 3,112,700 4 BRPT Barito Pacific Tbk. --M-1V3B400000B111------------ 805 825 800 810 5 24,950,200 20,343,072,500 2,774 316.740 815 J 236,500 810 T/B 349,700 5 BTPS Bank BTPN Syariah Tbk. --MO1SR5M00000G111------------ 2,600 2,640 2,550 2,570 -30 6,795,900 17,549,943,000 3,017 263.590 2,580 J 89,300 2,570 T/B 67,000 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,400 6,450 6,350 6,400 0 3,678,200 23,566,230,000 1,587 29,147.880 6,425 J 100 6,400 T/B 91,900 7 EXCL XL Axiata Tbk. --MO1SDLMH0000J321------------ 2,480 2,520 2,460 2,490 10 11,208,600 27,913,632,000 3,270 126.369 2,490 T/J 913,600 2,480 B 15,600 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,675 8,725 8,450 8,575 -100 5,375,000 45,964,710,000 5,403 317.887 8,575 T/J 108,000 8,550 B 100 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 5,225 5,450 5,275 5,350 125 34,706,800 186,314,965,000 5,775 2,183.673 5,375 J 73,900 5,350 T/B 17,900 10 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,675 6,700 6,525 6,625 -50 5,581,900 36,805,407,500 3,172 1,134.049 6,650 J 113,300 6,625 T/B 26,100 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 7,125 7,475 7,125 7,375 250 5,833,500 42,647,312,500 3,265 380.023 7,375 T/J 4,300 7,350 B 34,500 12 INTP Indocement Tunggal Prakarsa Tbk. CDMO1XDGQD0000B121------------ 10,375 10,850 10,450 10,700 325 4,049,100 43,037,190,000 3,303 428.000 10,725 J 15,900 10,700 T/B 140,800 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,630 1,695 1,635 1,680 50 18,313,900 30,617,507,000 4,478 459.267 1,680 T/J 69,500 1,675 B 42,000 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 3,430 3,500 3,390 3,410 -20 7,825,900 26,794,298,000 4,143 3,410.000 3,420 J 91,400 3,410 T/B 195,200 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,365 1,390 1,355 1,390 25 22,813,100 31,310,048,500 4,017 13,557.008 1,390 T/J 8,300 1,385 B 56,300 16 MDKA Merdeka Copper Gold Tbk. --MO2XKDF20000B143------------ 3,050 3,100 3,020 3,020 -30 47,339,500 144,864,533,000 6,959 787.500 3,030 J 12,100 3,020 T/B 923,900 17 MIKA Mitra Keluarga Karyasehat Tbk. XDMO1X75MA0000F121------------ 2,710 2,770 2,710 2,730 20 24,314,100 66,435,370,000 3,268 160.732 2,740 J 125,500 2,730 T/B 1,095,900 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 815 850 815 830 15 40,979,300 34,142,332,500 3,442 92.222 835 J 608,000 830 T/B 1,450,700 19 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,000 1,015 1,000 1,010 10 58,584,300 59,086,454,500 5,658 336.667 1,015 J 6,662,500 1,010 T/B 1,364,300 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,100 2,170 2,100 2,130 30 27,623,200 58,891,069,000 4,291 1,852.174 2,140 J 289,600 2,130 T/B 775,500 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 835 855 835 850 15 18,564,100 15,743,113,000 2,180 159.774 855 J 549,200 850 T/B 40,500 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 410 416 408 410 0 25,329,900 10,403,117,800 2,176 1,580.631 410 T/J 7,733,200 408 B 4,068,200 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 2,170 2,210 2,120 2,140 -30 12,923,300 27,753,634,000 3,101 968.094 2,140 T/J 43,800 2,130 B 86,600 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 8,475 8,900 8,475 8,850 375 3,118,200 27,266,947,500 2,575 3,079.546 8,850 T/J 136,700 8,825 B 3,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 7,125 7,325 7,100 7,250 125 5,134,700 37,167,282,500 2,181 448.255 7,275 J 6,500 7,250 T/B 110,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,130 3,170 3,110 3,170 40 63,626,300 199,886,913,000 9,971 1,665.922 3,170 T/J 4,160,100 3,160 B 2,200 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2X34F00000B111------------ 9,750 9,850 9,575 9,575 -175 2,681,600 25,946,515,000 1,043 2,214.308 9,600 J 3,900 9,575 T/B 1,900 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 19,225 19,525 19,150 19,300 75 2,272,700 44,042,747,500 2,572 22,976.190 19,325 J 8,100 19,300 T/B 129,000 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 5,150 5,200 5,050 5,150 0 9,184,800 46,892,370,000 5,058 131,848.438 5,150 T/J 62,600 5,125 B 3,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVJ0000J211------------ 975 990 970 980 5 16,369,700 16,047,998,500 2,130 251.894 985 J 63,000 980 T/B 1,261,600 Total 752,238,100 1,944,830,137,300 133,239 23,982,100 16,798,000 Jakarta, 16 July 2021 Trading Division