List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 26 August 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 ACES Ace Hardware Indonesia Tbk. --MO1S3PMN0000E743------------ 1,410 1,410 1,370 1,395 -15 10,677,200 14,768,541,000 2,304 1,701.220 1,395 T/J 142,000 1,390 B 7,100 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,255 1,290 1,250 1,280 25 62,480,500 79,243,747,000 6,198 116.364 1,280 T/J 426,200 1,275 B 89,200 3 AKRA AKR Corporindo Tbk. XDMO1S7XM80000A112------------ 3,750 3,780 3,670 3,720 -30 6,980,100 26,059,906,000 2,310 2,964.829 3,730 J 37,900 3,720 T/B 2,000 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,300 2,310 2,270 2,270 -30 30,446,800 69,382,842,000 8,213 1,496.670 2,280 J 909,600 2,270 T/B 289,400 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,200 2,240 2,170 2,190 -10 18,675,700 40,916,860,000 5,596 429.412 2,190 T/J 99,300 2,180 B 817,500 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,095 1,145 1,045 1,055 -40 115,623,500 126,376,926,000 12,658 412.544 1,055 T/J 319,900 1,050 B 1,184,100 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,600 6,625 6,425 6,575 -25 3,052,900 19,932,435,000 2,180 29,944.892 6,600 J 91,400 6,500 B 100 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 580 590 570 575 -5 50,115,200 28,825,891,000 7,399 288.605 580 J 3,687,700 575 T/B 439,800 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,680 2,700 2,620 2,660 -20 12,159,400 32,213,878,000 2,914 134.997 2,660 T/J 273,700 2,640 B 27,000 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,225 8,250 8,125 8,225 0 3,990,200 32,600,440,000 3,665 304.912 8,250 J 234,500 8,175 B 17,000 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 5,000 5,025 4,940 4,950 -50 5,971,200 29,635,299,500 1,629 2,020.408 4,960 J 2,200 4,950 T/B 320,300 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,325 6,400 6,275 6,275 -50 6,674,600 42,073,550,000 2,491 1,074.137 6,300 J 54,500 6,275 T/B 1,326,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 6,800 7,225 6,750 6,800 0 20,707,900 143,810,557,500 9,259 350.394 6,825 J 15,800 6,800 T/B 10,870,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TUD0000B121------------ 11,250 11,250 10,925 10,975 -275 1,594,200 17,535,622,500 2,156 439.000 11,050 J 91,900 10,975 T/B 24,300 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,760 1,775 1,730 1,745 -15 12,754,400 22,322,780,000 3,308 477.037 1,745 T/J 69,900 1,740 B 83,100 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,340 1,345 1,315 1,345 5 23,005,600 30,649,186,000 5,352 13,118.112 1,350 J 1,604,500 1,345 T/B 400 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,700 2,720 2,650 2,700 0 39,264,900 105,391,112,000 3,708 704.056 2,700 T/J 72,100 2,690 B 1,449,700 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,330 2,360 2,300 2,330 0 28,791,900 66,938,474,000 2,610 137.181 2,330 T/J 165,700 2,320 B 22,700 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 845 870 835 840 -5 53,248,200 45,287,208,000 6,089 93.333 840 T/J 2,165,800 835 B 437,900 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,030 1,035 1,010 1,015 -15 95,120,600 96,816,013,000 5,810 338.333 1,020 J 690,300 1,015 T/B 618,100 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,090 2,120 2,080 2,100 10 15,548,200 32,591,092,000 3,591 1,826.087 2,110 J 498,300 2,100 T/B 340,200 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 880 890 860 865 -15 11,272,300 9,820,107,500 1,953 162.594 870 J 55,900 865 T/B 64,700 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 446 448 432 440 -6 22,067,600 9,722,584,600 2,010 1,696.287 442 J 18,800 440 T/B 364,200 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 9,425 9,425 8,775 8,775 -650 7,161,800 63,872,147,500 5,672 3,053.448 8,775 T/J 424,300 0 B 0 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 6,725 7,175 6,725 6,825 100 8,683,600 60,476,282,500 4,240 421.978 6,850 J 78,400 6,825 T/B 130,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,370 3,360 3,320 3,360 -10 55,756,100 186,479,294,000 7,580 1,765.772 3,360 T/J 131,500 3,350 B 23,900 27 TPIA Chandra Asri Petrochemical Tbk. CRMO2X34F00000B111------------ 8,600 8,675 8,500 8,575 -25 1,325,500 11,372,945,000 1,281 1,983.049 8,600 J 45,000 8,575 T/B 220,200 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 19,125 19,350 19,125 19,275 150 2,669,200 51,344,090,000 4,228 22,946.429 19,275 T/J 114,500 19,250 B 9,600 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,170 4,170 4,050 4,090 -80 19,988,900 81,679,449,000 7,062 104,710.701 4,090 T/J 1,488,000 4,080 B 107,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 940 945 915 920 -20 30,685,700 28,283,382,000 3,438 236.472 925 J 873,300 920 T/B 2,575,900 Total 776,493,900 1,606,422,642,600 136,904 14,882,900 21,862,500 Jakarta, 26 August 2021 Trading Division