List of Securities Quotation: Jakarta Islamic Index(JII) Date: Saturday, 21 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. --MO1S3PMN0000E743M----C------ 1,470 1,505 1,470 1,505 35 174,200 261,821,000 53 1,835.366 1,515 J 500 1,505 T/B 16,100 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,265 1,425 1,300 1,300 35 6,123,800 8,150,538,000 6,140 118.182 1,305 J 500 1,300 T/B 6,790,400 3 AKRA AKR Corporindo Tbk. XDMO1S7XM80000A112------------ 3,640 3,820 3,640 3,700 60 170,600 632,508,000 63 2,948.889 0 J 0 3,700 T/B 52,700 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,280 2,850 2,350 2,840 560 298,130,200 784,729,271,000 41,557 1,872.486 2,850 J 25,607,700 2,840 T/B 10,289,600 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,150 2,680 2,210 2,600 450 306,000 782,615,000 112 509.804 2,650 J 14,700 2,600 T/B 47,700 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,085 1,135 1,070 1,070 -15 536,100 597,956,500 385 418.410 1,070 T/J 98,300 1,010 B 50,000 7 CPIN Charoen Pokphand Indonesia Tbk XDMO1XDAQA0000D231------------ 6,500 6,525 6,500 6,500 0 2,600 16,905,000 4 29,603.316 6,475 J 56,600 0 B 0 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 600 750 600 600 0 501,060,100 303,840,138,500 295 301.153 605 J 147,900 600 T/B 26,983,300 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,700 2,700 2,640 2,650 -50 274,300 734,802,000 45 134.490 2,660 J 202,500 2,650 T/B 39,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,150 8,500 8,400 8,400 250 27,000 227,815,000 18 311.399 8,300 J 100 8,200 B 200 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,890 5,500 4,840 4,840 -50 385,800 2,006,773,000 81 1,975.510 4,840 T/J 13,400 4,800 B 100,000 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,175 6,600 6,200 6,450 275 64,500 411,805,000 70 1,104.093 7,000 J 44,400 6,450 T/B 1,006,600 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 6,275 6,300 6,300 6,300 25 23,700 149,310,000 18 324.630 6,350 J 200 6,300 T/B 26,400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TUD0000B121------------ 11,100 11,200 11,050 11,050 -50 1,000 11,145,000 4 442.000 11,000 J 75,800 0 B 0 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,615 1,670 1,600 1,610 -5 461,300 758,408,000 39 440.131 1,625 J 100 1,610 T/B 14,200 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,295 1,300 1,265 1,265 -30 57,000 72,860,500 20 12,337.852 1,270 J 314,200 1,250 B 200 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,640 2,690 2,650 2,660 20 1,526,400 4,062,835,000 145 693.626 2,670 J 1,500 2,660 T/B 18,985,100 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,230 2,240 2,200 2,200 -30 1,300 2,864,000 5 129.527 2,200 T/J 13,700 0 B 0 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 825 835 820 820 -5 327,700 272,539,000 37 91.111 820 T/J 370,500 0 B 0 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,000 1,250 1,000 1,250 250 3,827,800 4,684,170,000 516 416.667 0 J 0 1,250 T/B 2,868,800 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,110 2,250 1,965 2,150 40 3,088,300 6,668,492,500 168 1,869.565 2,190 J 100 2,150 T/B 65,200 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 820 850 765 835 15 382,100 307,325,000 48 156.955 805 J 2,600 0 B 0 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 428 444 428 444 16 725,100 311,953,400 35 1,711.708 428 J 175,000 0 B 0 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 9,375 9,175 9,150 9,150 -225 7,100 65,017,500 3 3,183.938 9,150 T/J 2,300 8,800 B 10,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 6,400 6,600 6,400 6,500 100 298,900 1,935,100,000 36 401.884 6,550 J 20,000 6,500 T/B 316,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,400 4,250 3,500 3,500 100 77,082,500 315,366,889,000 11,484 1,839.346 3,510 J 4,795,200 3,500 T/B 2,414,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 8,975 0 0 8,975 0 0 0 0 2,075.552 8,975 J 123,900 0 B 0 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 19,000 0 0 19,000 0 0 0 0 22,619.048 19,175 J 19,300 19,100 B 900 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,070 4,530 4,070 4,090 20 34,400 143,619,000 58 104,710.701 4,090 T/J 40,700 4,080 B 500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 850 865 820 820 -30 1,366,200 1,148,490,500 268 210.768 795 J 378,700 0 B 0 Total 896,466,000 1,438,353,966,400 61,707 32,520,400 70,078,800 Jakarta, 21 August 2021 Trading Division