List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 22 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 1,340 1,240 1,335 95 178,204,200 232,659,044,500 18,873 121.364 1,340 J 2,565,300 1,335 T/B 168,500 2 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,330 3,480 3,360 3,400 70 12,923,900 44,317,536,000 4,010 2,709.790 3,400 T/J 1,561,300 3,390 B 157,500 3 ANTM Aneka Tambang Tbk. --MO1XDAR50000B146------------ 2,560 2,600 2,560 2,570 10 59,407,500 153,120,634,000 8,613 1,694.468 2,580 J 352,900 2,570 T/B 583,900 4 BRPT Barito Pacific Tbk. --M-1V3B400000B111------------ 810 840 810 835 25 45,846,600 38,066,118,500 4,716 326.516 835 T/J 327,100 830 B 378,900 5 BTPS Bank BTPN Syariah Tbk. --MO1SR5M00000G111------------ 2,570 2,640 2,570 2,620 50 3,346,200 8,736,687,000 1,942 268.718 2,620 T/J 93,400 2,610 B 61,300 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,450 6,500 6,350 6,450 0 5,697,600 36,513,867,500 2,079 29,375.598 6,450 T/J 374,700 6,425 B 2,700 7 EXCL XL Axiata Tbk. --MO1SDLMH0000J321------------ 2,470 2,540 2,490 2,510 40 20,560,000 51,696,117,000 3,952 127.384 2,520 J 110,500 2,510 T/B 28,900 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,500 8,850 8,525 8,825 325 4,700,400 40,870,175,000 4,470 327.155 8,825 T/J 1,480,600 8,800 B 3,900 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 5,250 5,350 5,225 5,300 50 8,711,900 46,122,750,000 2,533 2,163.265 5,300 T/J 462,500 5,275 B 3,079,400 10 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,525 6,575 6,475 6,525 0 6,293,400 41,021,815,000 2,490 1,116.931 6,550 J 1,700 6,525 T/B 220,300 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 7,675 7,950 7,675 7,900 225 4,850,100 38,100,510,000 3,346 407.076 7,925 J 89,400 7,900 T/B 13,600 12 INTP Indocement Tunggal Prakarsa Tbk. XDMO1XDGQD0000B121------------ 10,500 10,575 10,375 10,400 -100 2,173,300 22,692,035,000 2,405 416.000 10,425 J 2,000 10,400 T/B 35,400 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,705 1,755 1,705 1,725 20 27,589,000 47,613,575,500 5,689 471.569 1,730 J 51,800 1,725 T/B 625,700 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 3,010 3,060 3,000 3,010 0 3,875,900 11,739,408,000 2,417 3,010.000 3,020 J 56,400 3,010 T/B 202,300 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,350 1,360 1,350 1,355 5 12,050,700 16,312,963,000 2,108 13,215.644 1,360 J 219,100 1,355 T/B 104,200 16 MDKA Merdeka Copper Gold Tbk. --MO2XKDF20000B143------------ 2,840 2,980 2,830 2,890 50 57,060,300 166,151,043,000 8,398 753.601 2,900 J 57,200 2,890 T/B 147,300 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,690 2,720 2,660 2,690 0 29,108,800 78,645,121,000 3,606 158.377 2,700 J 12,900 2,690 T/B 39,300 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 835 875 835 865 30 56,636,800 48,594,267,000 4,741 96.111 865 T/J 130,500 860 B 544,100 19 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,035 1,080 1,035 1,065 30 164,961,000 175,399,472,500 15,055 355.000 1,070 J 2,586,800 1,065 T/B 61,513,500 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,130 2,270 2,140 2,250 120 44,501,800 99,239,227,000 9,636 1,956.522 2,250 T/J 66,400 2,240 B 1,014,300 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 915 960 915 915 0 102,635,000 96,283,137,500 9,985 171.992 920 J 1,020,900 915 T/B 1,540,700 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 420 450 422 442 22 108,400,700 47,622,041,800 6,785 1,703.998 442 T/J 3,467,900 440 B 1,128,900 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 2,090 2,160 2,070 2,090 0 20,649,400 43,560,341,000 4,089 945.475 2,090 T/J 549,100 2,080 B 89,600 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 8,850 8,975 8,750 8,875 25 4,943,200 43,633,707,500 3,071 3,088.246 8,875 T/J 9,000 8,850 B 22,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 7,650 7,975 7,700 7,925 275 4,068,000 31,958,642,500 2,976 489.989 7,925 T/J 13,900 7,900 B 32,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,210 3,260 3,210 3,260 50 48,865,700 158,457,735,000 10,130 1,713.220 3,260 T/J 2,656,200 3,250 B 627,900 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2X34F00000B111------------ 8,900 9,025 8,750 8,875 -25 3,284,700 29,173,395,000 1,842 2,052.426 8,875 T/J 2,300 8,850 B 3,100 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 19,050 20,250 19,200 20,125 1,075 4,246,900 84,675,300,000 5,643 23,958.333 20,125 T/J 31,000 20,100 B 6,600 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 5,125 5,150 5,000 5,025 -100 20,499,500 103,834,417,500 6,764 128,648.233 5,050 J 542,900 5,025 T/B 215,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVJ0000J211------------ 1,100 1,145 1,085 1,095 -5 61,841,000 68,751,504,000 9,153 281.453 1,100 J 471,000 1,095 T/B 187,400 Total 1,127,933,500 2,105,562,588,300 171,517 19,366,700 72,779,700 Jakarta, 22 July 2021 Trading Division