List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 23 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------------ 1,335 1,335 1,295 1,305 -30 69,244,900 90,625,467,500 12,298 118.636 1,305 T/J 5,147,800 1,300 B 2,377,400 2 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,400 3,540 3,410 3,500 100 17,051,400 59,514,246,000 4,730 2,789.489 3,510 J 37,600 3,500 T/B 191,800 3 ANTM Aneka Tambang Tbk. --MO1XDAR50000B146------------ 2,570 2,670 2,600 2,620 50 130,437,900 343,764,410,000 14,249 1,727.435 2,630 J 990,400 2,620 T/B 2,860,700 4 BRPT Barito Pacific Tbk. --M-1V3B400000B111------------ 835 850 810 810 -25 38,598,100 31,523,282,500 3,913 316.740 815 J 43,500 810 T/B 1,480,900 5 BTPS Bank BTPN Syariah Tbk. --MO1SR5M00000G111------------ 2,620 2,630 2,530 2,540 -80 5,284,300 13,502,656,000 2,308 260.513 2,550 J 8,800 2,540 T/B 79,500 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,450 6,450 6,150 6,225 -225 9,253,900 57,912,160,000 4,641 28,350.868 6,250 J 33,400 6,225 T/B 24,900 7 EXCL XL Axiata Tbk. --MO1SDLMH0000J321------------ 2,510 2,530 2,440 2,450 -60 23,954,700 59,082,403,000 4,486 124.339 2,460 J 363,500 2,450 T/B 1,785,700 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,825 8,825 8,550 8,650 -175 4,113,700 35,654,395,000 2,863 320.667 8,650 T/J 399,900 8,625 B 265,200 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 5,300 5,425 5,275 5,375 75 21,578,700 115,459,802,500 3,859 2,193.878 5,400 J 988,000 5,375 T/B 2,474,000 10 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,525 6,575 6,450 6,475 -50 6,496,900 42,224,505,000 2,874 1,108.372 6,500 J 67,600 6,475 T/B 104,700 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 7,900 8,000 7,650 7,675 -225 3,951,200 30,574,930,000 2,745 395.482 7,700 J 6,600 7,675 T/B 48,500 12 INTP Indocement Tunggal Prakarsa Tbk. XDMO1XDGQD0000B121------------ 10,400 10,525 10,250 10,275 -125 1,519,600 15,700,355,000 1,611 411.000 10,300 J 25,300 10,275 T/B 67,700 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,725 1,745 1,675 1,685 -40 28,457,000 48,310,592,000 5,453 460.634 1,690 J 26,000 1,685 T/B 6,500 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 3,010 3,100 2,930 3,000 -10 7,484,900 22,557,161,000 4,067 3,000.000 3,010 J 9,000 3,000 T/B 210,900 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,355 1,365 1,340 1,345 -10 17,402,300 23,518,090,500 2,610 13,118.112 1,345 T/J 161,300 1,340 B 1,064,600 16 MDKA Merdeka Copper Gold Tbk. --MO2XKDF20000B143------------ 2,890 2,950 2,900 2,930 40 39,578,400 115,489,583,000 4,402 764.032 2,930 T/J 6,738,100 2,920 B 46,900 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,690 2,710 2,650 2,660 -30 31,555,400 84,757,020,000 4,191 156.610 2,670 J 51,200 2,660 T/B 97,500 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 865 860 840 840 -25 25,881,300 21,917,803,500 2,913 93.333 845 J 170,900 840 T/B 1,971,800 19 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,065 1,080 1,045 1,065 0 95,575,200 101,375,230,500 8,961 355.000 1,070 J 1,841,600 1,065 T/B 1,983,600 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,250 2,310 2,220 2,220 -30 32,513,700 73,151,347,000 6,117 1,930.435 2,230 J 112,100 2,220 T/B 697,400 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 915 940 900 915 0 31,649,300 29,055,970,000 3,645 171.992 920 J 398,700 915 T/B 962,700 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 442 452 432 444 2 46,122,800 20,458,009,800 4,037 1,711.708 444 T/J 2,984,400 442 B 392,300 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 2,090 2,150 2,070 2,080 -10 9,197,900 19,364,210,000 2,193 940.951 2,090 J 14,100 2,080 T/B 56,700 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 8,875 8,900 8,600 8,700 -175 3,690,500 32,123,957,500 2,613 3,027.351 8,700 T/J 37,600 8,650 B 3,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 7,925 8,025 7,800 7,850 -75 2,918,100 23,031,162,500 1,930 485.352 7,875 J 7,500 7,850 T/B 97,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,260 3,250 3,150 3,170 -90 67,128,400 213,999,940,000 13,837 1,665.922 3,180 J 224,900 3,170 T/B 923,200 27 TPIA Chandra Asri Petrochemical Tbk. XDMO2X34F00000B111------------ 8,875 8,875 8,500 8,750 -125 5,695,900 49,307,687,500 2,179 2,023.519 8,800 J 200 8,750 T/B 195,700 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 20,125 20,200 19,750 19,750 -375 1,813,500 36,042,807,500 3,295 23,511.905 19,825 J 5,700 19,750 T/B 655,200 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 5,025 4,960 4,800 4,800 -225 74,486,500 359,579,022,000 30,348 122,887.865 4,810 J 83,300 4,800 T/B 115,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVJ0000J211------------ 1,095 1,110 1,030 1,035 -60 87,543,100 91,826,912,000 7,053 266.031 1,040 J 60,700 1,035 T/B 12,160,000 Total 940,179,500 2,261,405,118,800 170,421 21,039,700 33,402,300 Jakarta, 23 July 2021 Trading Division