List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 31 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------------ 1,425 1,435 1,375 1,390 -35 16,439,800 22,892,302,500 2,381 1,695.122 1,390 T/J 113,000 1,385 B 2,430,600 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,300 1,310 1,260 1,260 -40 82,451,800 105,376,432,500 7,557 114.545 1,265 J 1,125,800 1,260 T/B 18,677,400 3 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,850 3,940 3,850 3,890 40 9,120,900 35,326,538,000 2,358 3,100.318 3,890 T/J 174,100 3,880 B 127,700 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,310 2,400 2,320 2,390 80 117,729,600 278,461,874,000 15,708 1,575.790 2,390 T/J 1,114,700 2,380 B 1,293,900 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,210 2,220 2,170 2,220 10 18,821,200 41,354,388,000 6,393 435.294 2,220 T/J 390,600 2,210 B 86,900 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,055 1,070 1,040 1,065 10 56,420,000 59,796,939,000 2,731 416.455 1,070 J 535,900 1,065 T/B 29,000 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,600 6,600 6,350 6,400 -200 12,529,200 80,391,287,500 3,004 29,147.880 6,400 T/J 781,900 6,375 B 193,100 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 590 610 575 605 15 93,306,300 55,605,890,000 7,762 303.663 605 T/J 3,073,000 600 B 1,689,200 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,670 2,700 2,650 2,670 0 10,498,000 28,108,093,000 1,650 135.505 2,670 T/J 13,800 2,660 B 260,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,600 8,625 8,425 8,425 -175 5,271,700 44,612,560,000 3,679 312.326 8,450 J 500 8,425 T/B 696,600 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 5,075 5,150 5,000 5,075 0 11,189,200 56,840,655,000 2,706 2,071.429 5,100 J 3,600,700 5,075 T/B 63,500 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,525 6,525 6,175 6,175 -350 29,734,700 186,579,772,500 7,929 1,057.019 6,200 J 495,300 6,175 T/B 8,823,700 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,450 8,000 7,350 7,900 450 25,597,200 199,101,375,000 13,871 407.076 7,900 T/J 65,300 7,875 B 20,600 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TUD0000B121------------ 11,400 11,425 11,250 11,250 -150 2,897,200 32,746,880,000 2,134 450.000 11,300 J 600 11,250 T/B 423,100 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,795 1,820 1,775 1,810 15 26,683,000 48,004,975,000 5,483 494.806 1,810 T/J 370,100 1,805 B 81,900 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,395 1,395 1,335 1,345 -50 93,408,300 125,734,015,500 6,071 13,118.112 1,345 T/J 2,986,200 1,340 B 748,900 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,810 2,840 2,710 2,820 10 54,591,000 152,497,563,000 5,905 735.348 2,820 T/J 134,800 2,810 B 417,900 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,350 2,360 2,290 2,330 -20 23,392,900 54,364,833,000 1,417 137.181 2,340 J 125,100 2,330 T/B 1,004,000 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 875 880 855 875 0 46,906,500 40,789,419,500 7,610 97.222 875 T/J 3,118,200 870 B 347,200 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,030 1,040 1,020 1,035 5 64,489,200 66,504,052,000 5,745 345.000 1,035 T/J 1,028,300 1,030 B 1,894,700 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,110 2,120 2,100 2,110 0 24,026,300 50,658,904,000 3,446 1,834.783 2,110 T/J 454,700 2,100 B 4,100,100 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 900 910 890 905 5 14,556,600 13,142,326,500 2,506 170.113 910 J 1,164,400 905 T/B 731,700 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 452 460 448 458 6 63,577,600 28,926,641,800 4,183 1,765.681 458 T/J 3,448,900 456 B 67,200 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 9,125 9,250 8,975 9,250 125 7,142,800 65,537,005,000 3,744 3,218.735 9,250 T/J 96,500 9,200 B 200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 7,125 7,700 7,125 7,550 425 15,200,700 113,272,212,500 9,804 466.803 7,575 J 112,700 7,550 T/B 134,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,400 3,420 3,360 3,400 0 130,019,000 441,072,733,000 10,528 1,786.793 3,400 T/J 2,544,700 3,390 B 555,600 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,850 8,200 7,750 7,850 0 4,676,700 37,333,822,500 2,682 2,000.392 7,850 T/J 2,000 7,800 B 2,400 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 20,000 20,400 19,775 20,075 75 5,355,700 107,629,565,000 5,677 23,898.810 20,200 J 10,000 20,075 T/B 165,100 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,130 4,150 4,050 4,050 -80 38,977,800 159,111,007,000 8,262 103,686.636 4,070 J 711,000 4,050 T/B 13,705,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 950 955 935 940 -10 28,815,600 27,167,603,000 4,097 241.612 945 J 641,900 940 T/B 1,869,100 Total 1,133,826,500 2,758,941,665,300 167,023 28,434,700 60,642,300 Jakarta, 31 August 2021 Trading Division