List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 27 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------------ 1,280 1,305 1,260 1,275 -5 31,381,500 40,074,431,500 5,117 115.909 1,275 T/J 126,200 1,270 B 268,800 2 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,510 3,630 3,550 3,560 50 17,527,000 62,993,798,000 4,970 2,837.309 3,570 J 6,100 3,560 T/B 6,600 3 ANTM Aneka Tambang Tbk. --MO1XDAR50000B146------------ 2,630 2,680 2,510 2,530 -100 126,951,200 328,323,464,000 23,583 1,668.095 2,540 J 367,200 2,530 T/B 166,400 4 BRPT Barito Pacific Tbk. --M-1V3B400000B111------------ 805 895 820 875 70 113,197,500 98,709,824,000 12,024 342.158 880 J 1,372,000 875 T/B 954,500 5 BTPS Bank BTPN Syariah Tbk. --MO1SR5M00000G111------------ 2,540 2,460 2,370 2,370 -170 17,439,700 41,942,220,000 9,463 243.077 2,380 J 41,900 2,370 T/B 3,129,700 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,300 6,350 6,225 6,250 -50 3,102,100 19,407,577,500 1,830 28,464.727 6,275 J 8,800 6,250 T/B 127,600 7 EXCL XL Axiata Tbk. --MO1SDLMH0000J321------------ 2,410 2,470 2,410 2,430 20 10,169,500 24,812,871,000 2,698 123.324 2,440 J 13,900 2,430 T/B 83,100 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,725 8,775 8,450 8,500 -225 3,332,900 28,588,237,500 3,463 315.107 8,525 J 300 8,500 T/B 32,100 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 5,425 5,550 5,225 5,300 -125 16,708,700 90,078,085,000 4,050 2,163.265 5,300 T/J 276,200 5,275 B 1,012,000 10 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,500 6,575 6,475 6,575 75 3,170,500 20,737,427,500 1,663 1,125.490 6,575 T/J 157,800 6,525 B 3,800 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 7,425 7,625 7,400 7,525 100 3,499,600 26,280,502,500 2,083 387.753 7,525 T/J 158,800 7,475 B 500 12 INTP Indocement Tunggal Prakarsa Tbk. XDMO1XDGQD0000B121------------ 10,150 10,200 9,775 9,900 -250 6,320,000 62,669,247,500 6,575 396.000 9,925 J 400 9,900 T/B 26,400 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,655 1,670 1,615 1,620 -35 9,443,800 15,442,043,500 3,180 442.865 1,625 J 34,000 1,620 T/B 488,900 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 2,940 2,970 2,900 2,900 -40 4,842,900 14,183,849,000 2,192 2,900.000 2,910 J 26,900 2,900 T/B 50,900 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,345 1,365 1,330 1,340 -5 23,973,200 32,269,070,000 3,407 13,069.346 1,345 J 216,400 1,340 T/B 112,000 16 MDKA Merdeka Copper Gold Tbk. --MO2XKDF20000B143------------ 2,860 2,940 2,820 2,830 -30 26,127,500 74,952,675,000 4,608 737.955 2,840 J 68,300 2,830 T/B 129,300 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,650 2,680 2,530 2,560 -90 27,225,700 70,629,071,000 4,337 150.723 2,570 J 300 2,560 T/B 1,035,900 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 830 835 820 820 -10 25,396,600 20,954,197,500 2,747 91.111 825 J 132,300 820 T/B 895,200 19 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,040 1,060 1,025 1,030 -10 55,116,700 57,410,027,500 6,984 343.333 1,035 J 2,442,300 1,030 T/B 767,500 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,240 2,270 2,210 2,230 -10 11,666,700 26,092,500,000 3,334 1,939.130 2,240 J 762,100 2,230 T/B 754,500 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 900 930 890 895 -5 30,866,700 28,049,269,000 3,396 168.233 900 J 454,200 895 T/B 586,100 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 438 442 432 436 -2 47,412,300 20,683,180,200 2,447 1,680.867 436 T/J 17,500 434 B 95,800 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 2,190 2,270 2,110 2,120 -70 16,184,300 35,355,636,000 5,575 959.046 2,120 T/J 251,400 2,110 B 521,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 8,550 8,600 8,250 8,375 -175 4,991,000 41,949,247,500 3,661 2,914.260 8,375 T/J 4,900 8,350 B 37,400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 7,600 7,725 7,450 7,500 -100 2,059,900 15,616,840,000 1,756 463.712 7,525 J 622,200 7,500 T/B 43,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,190 3,270 3,160 3,270 80 62,673,400 201,287,391,000 10,999 1,718.475 3,270 T/J 10,498,000 3,210 B 100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 8,750 8,850 8,750 8,800 50 2,507,400 22,023,687,500 1,204 2,035.082 8,825 J 24,500 8,800 T/B 20,000 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 20,200 20,475 19,625 20,000 -200 2,650,200 52,818,142,500 3,163 23,809.524 20,050 J 12,800 20,000 T/B 49,900 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,700 4,700 4,460 4,500 -200 55,131,100 250,579,570,000 26,935 115,207.373 4,510 J 331,700 4,500 T/B 786,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVJ0000J211------------ 995 1,025 980 985 -10 53,698,900 53,645,062,000 6,176 253.179 990 J 285,200 985 T/B 315,700 Total 814,768,500 1,878,559,145,200 173,620 18,714,600 12,501,500 Jakarta, 27 July 2021 Trading Division