List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 30 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------------ 1,325 1,365 1,295 1,335 10 116,435,600 156,292,840,000 11,251 121.364 1,340 J 94,200 1,335 T/B 11,283,100 2 AKRA AKR Corporindo Tbk. CDMO1S7XM80000A112------------ 3,590 3,630 3,540 3,600 10 7,983,900 28,526,041,000 2,568 2,869.189 3,610 J 85,100 3,590 B 5,000 3 ANTM Aneka Tambang Tbk. --MO1XDAR50000B146------------ 2,590 2,590 2,510 2,520 -70 90,628,600 230,529,195,000 12,081 1,661.502 2,530 J 69,300 2,520 T/B 619,500 4 BRPT Barito Pacific Tbk. --M-1V3B400000B111------------ 955 1,015 960 970 15 190,485,100 186,636,775,000 13,049 379.306 970 T/J 1,687,300 965 B 300,700 5 BTPS Bank BTPN Syariah Tbk. --MO1SR5M00000G111------------ 2,410 2,450 2,310 2,370 -40 24,411,500 57,681,919,000 8,433 243.077 2,380 J 33,000 2,370 T/B 552,000 6 CPIN Charoen Pokphand Indonesia Tbk CDMO1XDAQA0000D231------------ 6,375 6,475 6,125 6,125 -250 5,840,500 36,565,390,000 4,662 27,895.432 6,175 J 184,800 6,125 T/B 509,100 7 EXCL XL Axiata Tbk. --MO1SDLMH0000J321------------ 2,540 2,700 2,570 2,690 150 67,138,900 177,601,461,000 13,149 136.520 2,690 T/J 309,300 2,680 B 102,500 8 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,350 8,350 8,125 8,125 -225 7,765,100 63,731,077,500 5,186 301.205 8,200 J 100,100 8,125 T/B 232,700 9 INCO Vale Indonesia Tbk. --MO1SA2F20000B146------------ 5,400 5,500 5,300 5,500 100 18,770,100 101,102,942,500 3,107 2,244.898 5,500 T/J 2,994,700 5,450 B 500 10 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,375 6,450 6,075 6,075 -300 17,612,100 109,480,515,000 5,835 1,039.901 6,125 J 153,100 6,075 T/B 3,317,100 11 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 7,125 7,200 6,725 6,800 -325 16,263,100 112,332,655,000 8,577 350.394 6,800 T/J 2,864,100 6,775 B 210,200 12 INTP Indocement Tunggal Prakarsa Tbk. XDMO1XDGQD0000B121------------ 9,200 9,325 8,800 8,800 -400 11,340,000 101,642,837,500 7,979 352.000 8,900 J 14,700 8,800 T/B 360,600 13 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,630 1,670 1,545 1,560 -70 43,007,000 68,881,103,000 11,154 426.463 1,560 T/J 45,200 1,555 B 198,100 14 KAEF Kimia Farma Tbk. --M-1K35R50000F211------------ 2,740 2,800 2,660 2,660 -80 4,632,800 12,588,981,000 2,663 2,660.000 2,670 J 20,400 2,660 T/B 27,000 15 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,295 1,315 1,260 1,260 -35 49,489,900 63,691,020,000 5,609 12,289.086 1,270 J 200 1,260 T/B 3,836,900 16 MDKA Merdeka Copper Gold Tbk. --MO2XKDF20000B143------------ 2,970 3,060 2,960 2,960 -10 55,473,100 166,607,450,000 7,391 771.854 2,960 T/J 355,300 2,950 B 455,000 17 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA0000F121------------ 2,590 2,610 2,510 2,590 0 40,847,100 104,192,514,000 3,523 152.489 2,590 T/J 1,750,700 2,560 B 800 18 MNCN Media Nusantara Citra Tbk. --MO1SKCMS0000E612------------ 810 820 790 790 -20 74,903,200 59,860,593,000 8,190 87.778 795 J 10,000 790 T/B 2,581,500 19 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,005 1,010 970 975 -30 240,537,200 236,298,642,500 24,443 325.000 980 J 598,400 975 T/B 422,100 20 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,240 2,270 2,200 2,230 -10 19,335,700 43,203,583,000 2,885 1,939.130 2,230 T/J 326,000 2,220 B 529,900 21 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 860 870 835 840 -20 25,701,500 21,895,031,500 3,122 157.895 845 J 731,700 840 T/B 90,800 22 PWON Pakuwon Jati Tbk. --MO1XDEMN0000H111------------ 426 432 400 400 -26 66,161,400 27,115,340,600 8,198 1,542.079 408 J 100,000 400 T/B 17,678,100 23 SCMA Surya Citra Media Tbk. --M-1K75MN0000E612------------ 2,240 2,300 2,150 2,300 60 36,441,900 80,932,107,000 9,258 1,040.474 2,300 T/J 349,200 2,250 B 1,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 8,025 8,250 7,700 7,700 -325 7,139,600 56,814,285,000 3,097 2,679.379 7,725 J 16,200 7,700 T/B 767,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 7,175 7,250 6,675 6,825 -350 10,888,600 75,174,202,500 5,507 421.978 6,850 J 13,800 6,825 T/B 115,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,230 3,290 3,200 3,240 10 95,143,100 309,399,060,000 10,191 1,702.709 3,250 J 708,000 3,240 T/B 195,200 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,075 9,425 9,200 9,400 325 6,610,600 61,637,822,500 3,378 2,173.838 9,425 J 118,300 9,400 T/B 65,500 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 19,750 20,000 19,550 19,550 -200 5,507,300 108,838,372,500 5,534 23,273.810 19,575 J 18,300 19,550 T/B 83,600 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,330 4,410 4,220 4,220 -110 59,329,000 255,014,956,000 17,856 108,038.914 4,230 J 70,700 4,220 T/B 17,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVJ0000J211------------ 970 980 920 920 -50 55,980,300 52,664,474,500 7,713 236.472 925 J 5,400 920 T/B 1,563,700 Total 1,471,803,800 3,166,933,187,100 235,589 13,827,500 46,123,600 Jakarta, 30 July 2021 Trading Division