List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 21 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------------ 1,250 1,260 1,235 1,240 -10 50,329,700 62,593,450,000 5,325 112.727 1,245 J 324,100 1,240 T/B 28,500 2 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,460 3,490 3,300 3,330 -130 10,312,600 34,807,466,000 3,786 2,654.000 3,340 J 45,700 3,330 T/B 90,200 3 ANTM Aneka Tambang Tbk. --MO1XDAR50000B146------------ 2,640 2,640 2,540 2,560 -80 99,038,100 254,494,666,000 15,952 1,687.875 2,570 J 714,500 2,560 T/B 100,400 4 BRPT Barito Pacific Tbk. --M-1V3B400000B111------------ 810 825 800 810 0 24,738,800 20,162,295,000 2,459 316.740 815 J 258,800 810 T/B 184,000 5 BTPS Bank BTPN Syariah Tbk. --MO1SR5M00000G111------------ 2,470 2,580 2,480 2,570 100 8,648,300 22,031,373,000 3,268 263.590 2,580 J 52,500 2,570 T/B 100 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,450 6,550 6,325 6,450 0 4,309,100 27,603,617,500 2,244 29,375.598 6,450 T/J 139,600 6,425 B 17,300 7 EXCL XL Axiata Tbk. --MO1SDLMH0000J321------------ 2,470 2,510 2,450 2,470 0 21,375,100 53,070,787,000 3,729 125.354 2,480 J 28,700 2,470 T/B 856,800 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,500 8,625 8,425 8,500 0 4,519,000 38,489,447,500 2,749 315.107 8,525 J 400 8,500 T/B 32,000 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 5,350 5,300 5,125 5,250 -100 15,495,100 80,576,797,500 4,505 2,142.857 5,250 T/J 46,600 5,225 B 1,857,700 10 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,650 6,675 6,500 6,525 -125 8,853,700 58,061,360,000 3,515 1,116.931 6,550 J 12,700 6,525 T/B 67,900 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 7,675 7,825 7,575 7,675 0 6,359,300 48,903,002,500 3,756 395.482 7,700 J 32,000 7,675 T/B 3,400 12 INTP Indocement Tunggal Prakarsa Tbk. --MO1XDGQD0000B121------------ 10,200 10,575 10,175 10,500 300 3,328,800 34,565,150,000 3,322 420.000 10,500 T/J 18,200 10,475 B 200 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,660 1,725 1,650 1,705 45 16,786,200 28,363,540,500 3,785 466.102 1,715 J 277,100 1,705 T/B 146,300 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 3,180 3,180 2,990 3,010 -170 11,253,100 34,483,287,000 5,631 3,010.000 3,020 J 78,700 3,010 T/B 340,200 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,390 1,395 1,345 1,350 -40 31,672,600 43,063,566,000 4,413 13,166.878 1,355 J 19,700 1,350 T/B 327,100 16 MDKA Merdeka Copper Gold Tbk. --MO2XKDF20000B143------------ 2,930 2,990 2,820 2,840 -90 41,147,100 118,820,698,000 8,491 740.563 2,850 J 239,600 2,840 T/B 102,500 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,710 2,720 2,660 2,690 -20 36,402,200 98,167,764,000 4,698 158.377 2,690 T/J 75,100 2,680 B 173,100 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 820 840 820 835 15 43,211,600 35,956,458,500 3,081 92.778 835 T/J 762,000 830 B 441,500 19 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,000 1,055 1,005 1,035 35 177,445,600 182,943,111,500 14,787 345.000 1,040 J 2,895,300 1,035 T/B 4,992,400 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,140 2,170 2,110 2,130 -10 17,241,000 36,853,293,000 3,739 1,852.174 2,140 J 209,600 2,130 T/B 8,700 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 840 935 840 915 75 134,411,800 121,712,715,000 11,116 171.992 920 J 1,813,100 915 T/B 5,320,400 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 404 422 406 420 16 93,664,900 38,899,343,400 4,984 1,619.183 420 T/J 5,274,300 418 B 276,400 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 2,040 2,110 1,970 2,090 50 17,877,800 36,920,506,500 3,365 945.475 2,090 T/J 170,700 2,080 B 13,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 8,600 8,950 8,600 8,850 250 2,802,100 24,778,795,000 1,995 3,079.546 8,875 J 216,700 8,850 T/B 821,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 7,500 7,700 7,550 7,650 150 2,533,500 19,338,340,000 2,034 472.986 7,650 T/J 5,800 7,625 B 41,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,220 3,240 3,180 3,210 -10 115,099,400 369,524,739,000 11,544 1,686.943 3,220 J 654,800 3,210 T/B 7,666,200 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2X34F00000B111------------ 9,100 9,200 8,800 8,900 -200 3,841,600 34,141,922,500 2,091 2,058.208 8,925 J 600 8,900 T/B 15,600 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 19,100 19,300 19,025 19,050 -50 2,716,600 51,920,902,500 3,171 22,678.571 19,075 J 700 19,050 T/B 42,400 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 5,075 5,150 5,050 5,125 50 11,283,600 57,481,415,000 3,624 131,208.397 5,125 T/J 343,300 5,100 B 64,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVJ0000J211------------ 985 1,115 990 1,100 115 104,600,900 112,622,867,000 13,999 282.738 1,105 J 283,200 1,100 T/B 1,524,300 Total 1,121,299,200 2,181,352,676,400 161,158 14,994,100 25,555,900 Jakarta, 21 July 2021 Trading Division