List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 28 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------------ 1,275 1,285 1,255 1,270 -5 46,422,700 58,790,253,000 5,398 115.455 1,275 J 374,400 1,270 T/B 395,400 2 AKRA AKR Corporindo Tbk. CDMO1S7XM80000A112------------ 3,560 3,560 3,510 3,530 -30 5,251,300 18,537,789,000 1,844 2,813.399 3,540 J 162,500 3,530 T/B 227,800 3 ANTM Aneka Tambang Tbk. --MO1XDAR50000B146------------ 2,530 2,590 2,500 2,520 -10 64,034,100 163,113,240,000 11,055 1,661.502 2,530 J 664,200 2,520 T/B 3,877,800 4 BRPT Barito Pacific Tbk. --M-1V3B400000B111------------ 875 890 845 870 -5 51,914,600 44,797,936,000 6,187 340.203 870 T/J 97,500 865 B 80,600 5 BTPS Bank BTPN Syariah Tbk. --MO1SR5M00000G111------------ 2,370 2,450 2,260 2,300 -70 15,338,200 35,678,026,000 8,384 235.897 2,310 J 26,800 2,300 T/B 123,800 6 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,250 6,400 6,250 6,325 75 3,784,200 23,942,995,000 2,588 28,806.303 6,350 J 24,700 6,325 T/B 55,600 7 EXCL XL Axiata Tbk. --MO1SDLMH0000J321------------ 2,430 2,460 2,380 2,400 -30 20,385,100 49,011,427,000 4,693 121.802 2,410 J 31,600 2,400 T/B 189,000 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,500 8,550 8,400 8,500 0 2,409,400 20,343,125,000 2,852 315.107 8,500 T/J 685,400 8,475 B 500 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 5,300 5,375 5,275 5,325 25 15,849,200 84,571,300,000 2,073 2,173.469 5,325 T/J 1,018,200 5,300 B 2,040,200 10 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,575 6,575 6,425 6,500 -75 2,551,700 16,541,532,500 1,799 1,112.652 6,525 J 120,500 6,500 T/B 4,900 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 7,525 7,550 7,200 7,250 -275 5,525,600 40,302,940,000 3,744 373.582 7,275 J 10,200 7,250 T/B 107,400 12 INTP Indocement Tunggal Prakarsa Tbk. XDMO1XDGQD0000B121------------ 9,900 9,925 9,525 9,550 -350 4,098,100 39,501,502,500 4,472 382.000 9,600 J 19,300 9,550 T/B 95,000 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,620 1,640 1,610 1,620 0 7,128,800 11,543,317,000 2,815 442.865 1,620 T/J 2,200 1,615 B 18,000 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 2,900 2,980 2,800 2,850 -50 8,484,000 24,410,425,000 3,600 2,850.000 2,860 J 38,400 2,850 T/B 20,400 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,340 1,345 1,310 1,315 -25 17,882,100 23,594,439,000 3,786 12,825.514 1,320 J 89,700 1,315 T/B 1,253,500 16 MDKA Merdeka Copper Gold Tbk. --MO2XKDF20000B143------------ 2,830 2,890 2,840 2,880 50 30,185,500 86,534,248,000 4,212 750.994 2,880 T/J 438,900 2,870 B 41,200 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,560 2,630 2,540 2,560 0 27,513,300 70,747,451,000 2,939 150.723 2,570 J 9,600 2,560 T/B 39,000 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 820 825 805 815 -5 27,875,700 22,700,712,000 3,851 90.556 820 J 1,235,400 815 T/B 24,000 19 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,030 1,035 1,000 1,005 -25 97,526,100 98,672,789,000 8,763 335.000 1,010 J 281,800 1,005 T/B 2,964,500 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,230 2,240 2,180 2,210 -20 13,950,700 30,786,349,000 3,623 1,921.739 2,220 J 22,800 2,210 T/B 279,800 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 895 905 845 850 -45 35,640,900 30,948,868,500 4,861 159.774 855 J 48,400 850 T/B 1,546,100 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 436 438 422 424 -12 47,463,400 20,165,309,000 4,236 1,634.604 426 J 210,800 424 T/B 88,500 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 2,120 2,300 2,070 2,300 180 30,830,700 69,191,705,000 6,897 1,040.474 2,300 T/J 535,600 2,290 B 151,600 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 8,375 8,400 8,150 8,200 -175 3,208,800 26,481,075,000 3,099 2,853.365 8,200 T/J 141,000 8,175 B 64,500 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 7,500 7,500 7,200 7,250 -250 2,803,200 20,471,852,500 1,947 448.255 7,275 J 10,600 7,250 T/B 65,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,270 3,250 3,150 3,190 -80 103,282,300 329,959,301,000 13,356 1,676.433 3,200 J 734,600 3,190 T/B 4,339,400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 8,800 9,025 8,800 8,850 50 2,959,600 26,361,935,000 1,973 2,046.645 8,850 T/J 130,000 8,825 B 505,200 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 20,000 20,150 19,625 19,775 -225 1,612,900 31,853,362,500 2,395 23,541.667 19,775 T/J 6,600 19,750 B 252,500 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,500 4,540 4,420 4,450 -50 17,865,300 79,867,232,000 10,254 113,927.291 4,450 T/J 269,300 4,440 B 178,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVJ0000J211------------ 985 1,000 950 955 -30 44,588,100 43,086,531,000 8,610 245.468 960 J 34,800 955 T/B 1,132,600 Total 758,365,600 1,642,508,967,500 146,306 7,475,800 20,163,500 Jakarta, 28 July 2021 Trading Division