List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 19 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------------ 1,240 1,265 1,240 1,250 10 47,573,900 59,591,048,000 5,201 113.636 1,255 J 221,900 1,250 T/B 392,900 2 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,340 3,520 3,340 3,460 120 29,825,500 103,640,412,000 10,427 2,757.609 3,460 T/J 65,800 3,450 B 163,400 3 ANTM Aneka Tambang Tbk. --MO1XDAR50000B146------------ 2,620 2,670 2,610 2,640 20 74,138,600 195,899,640,000 10,915 1,740.621 2,640 T/J 1,613,300 2,630 B 1,838,000 4 BRPT Barito Pacific Tbk. --M-1V3B400000B111------------ 810 820 805 810 0 29,005,900 23,523,151,500 2,644 316.740 815 J 393,900 810 T/B 2,419,000 5 BTPS Bank BTPN Syariah Tbk. --MO1SR5M00000G111------------ 2,570 2,560 2,460 2,470 -100 6,920,500 17,270,669,000 3,526 253.333 2,480 J 11,500 2,470 T/B 250,900 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,400 6,625 6,425 6,450 50 4,247,000 27,677,542,500 2,110 29,375.598 6,475 J 100 6,450 T/B 3,800 7 EXCL XL Axiata Tbk. --MO1SDLMH0000J321------------ 2,490 2,480 2,430 2,470 -20 16,181,200 39,766,651,000 2,955 125.354 2,470 T/J 961,000 2,460 B 9,739,300 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,575 8,575 8,425 8,500 -75 3,177,400 27,020,702,500 2,240 315.107 8,500 T/J 73,000 8,475 B 42,400 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 5,350 5,400 5,275 5,350 0 12,607,000 67,304,327,500 2,825 2,183.673 5,350 T/J 6,867,400 5,325 B 1,954,400 10 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,625 6,675 6,550 6,650 25 6,565,300 43,662,180,000 1,951 1,138.328 6,675 J 909,500 6,650 T/B 391,000 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 7,375 7,775 7,275 7,675 300 9,201,100 70,356,907,500 5,844 395.482 7,700 J 56,800 7,675 T/B 24,300 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1XDGQD0000B121------------ 10,700 10,375 10,100 10,200 -500 2,770,200 28,256,645,000 3,408 408.000 10,225 J 3,100 10,200 T/B 68,600 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,680 1,685 1,650 1,660 -20 8,760,700 14,557,291,500 2,833 453.800 1,665 J 84,100 1,660 T/B 77,600 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 3,410 3,420 3,180 3,180 -230 18,112,800 58,231,061,000 9,004 3,180.000 3,190 J 101,500 3,180 T/B 1,248,900 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,390 1,410 1,365 1,390 0 24,056,800 33,368,375,000 4,105 13,557.008 1,390 T/J 275,500 1,385 B 137,000 16 MDKA Merdeka Copper Gold Tbk. --MO2XKDF20000B143------------ 3,020 3,040 2,920 2,930 -90 29,271,900 87,228,945,000 5,660 764.032 2,940 J 124,200 2,930 T/B 91,400 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,730 2,780 2,700 2,710 -20 27,179,200 74,144,290,000 3,261 159.554 2,720 J 15,200 2,710 T/B 83,700 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 830 845 815 820 -10 36,268,400 29,985,113,500 4,470 91.111 825 J 1,712,200 820 T/B 840,500 19 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,010 1,020 1,000 1,000 -10 35,838,500 36,141,921,000 5,107 333.333 1,005 J 161,500 1,000 T/B 11,005,800 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,130 2,160 2,120 2,140 10 13,533,600 28,886,826,000 3,276 1,860.870 2,140 T/J 210,600 2,130 B 764,300 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 850 850 830 840 -10 25,334,800 21,270,769,500 2,796 157.895 845 J 487,500 840 T/B 207,500 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 410 410 404 404 -6 20,344,200 8,250,528,200 2,902 1,557.500 406 J 111,700 404 T/B 517,400 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 2,140 2,150 2,040 2,040 -100 7,444,100 15,440,418,000 2,803 922.856 2,040 T/J 362,200 2,030 B 340,700 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 8,850 8,825 8,550 8,600 -250 1,849,700 15,950,437,500 1,570 2,992.553 8,675 J 11,200 8,600 T/B 149,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 7,250 7,650 7,150 7,500 250 5,379,600 40,271,577,500 2,996 463.712 7,525 J 38,600 7,500 T/B 134,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,170 3,230 3,150 3,220 50 116,219,500 372,737,798,000 15,260 1,692.199 3,220 T/J 4,375,200 3,210 B 139,200 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2X34F00000B111------------ 9,575 9,550 9,000 9,100 -475 5,554,500 51,071,005,000 2,707 2,104.460 9,100 T/J 71,000 9,075 B 7,600 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 19,300 19,550 19,000 19,100 -200 1,536,600 29,444,030,000 2,110 22,738.095 19,150 J 1,300 19,100 T/B 46,100 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 5,150 5,125 5,025 5,075 -75 7,018,000 35,636,630,000 2,995 129,928.315 5,075 T/J 900 5,050 B 509,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVJ0000J211------------ 980 990 975 985 5 6,515,200 6,407,981,500 1,681 253.179 985 T/J 93,300 980 B 1,316,500 Total 632,431,700 1,662,994,874,700 129,582 19,415,000 34,906,200 Jakarta, 19 July 2021 Trading Division