List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 02 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----------- 1,320 1,325 1,290 1,305 -15 9,038,000 11,782,030,000 3,045 1,591.463 1,310 J 194,400 1,305 T/B 100,100 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,335 1,390 1,340 1,370 35 86,145,100 117,790,439,000 12,284 124.545 1,370 T/J 74,500 1,365 B 97,300 3 AKRA AKR Corporindo Tbk. CDMO1S7XM80000A112------------ 3,600 3,690 3,430 3,530 -70 10,113,800 35,770,718,000 4,471 2,813.399 3,530 T/J 164,800 3,520 B 100 4 ANTM Aneka Tambang Tbk. --MO1XDAR50000B146------------ 2,520 2,520 2,440 2,510 -10 79,180,000 196,256,806,000 15,077 1,654.909 2,520 J 1,183,300 2,510 T/B 985,500 5 BRIS Bank Syariah Indonesia Tbk. --U-1KEFR50000G111------------ 2,630 2,670 2,470 2,600 -30 138,114,600 354,097,848,000 35,587 509.804 2,610 J 100 2,600 T/B 608,900 6 BRPT Barito Pacific Tbk. --MO1XDBF00000B111------------ 970 1,065 970 1,040 70 162,697,100 167,857,601,000 17,219 406.679 1,040 T/J 4,143,100 1,035 B 2,625,000 7 CPIN Charoen Pokphand Indonesia Tbk CDMO1XDAQA0000D231------------ 6,125 6,425 6,175 6,425 300 4,900,700 30,946,692,500 5,030 29,261.739 6,450 J 112,200 6,425 T/B 29,400 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMB0000E742------------ 660 685 655 675 15 87,485,200 58,634,421,500 9,035 338.798 675 T/J 5,285,100 670 B 1,437,800 9 EXCL XL Axiata Tbk. --MO1SDLMH0000J321------------ 2,690 2,730 2,620 2,650 -40 32,009,200 85,170,528,000 9,567 134.490 2,660 J 53,100 2,650 T/B 981,500 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,125 8,250 8,075 8,125 0 5,251,600 42,891,015,000 5,906 301.205 8,175 J 6,600 8,125 T/B 205,200 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 5,500 5,450 5,350 5,400 -100 11,827,800 64,087,797,500 4,622 2,204.082 5,400 T/J 169,500 5,375 B 158,600 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,075 6,225 6,100 6,175 100 7,791,300 47,941,085,000 5,643 1,057.019 6,200 J 103,100 6,175 T/B 140,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 6,800 6,875 6,700 6,850 50 5,260,500 35,681,890,000 3,345 352.971 6,875 J 70,400 6,850 T/B 185,000 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1X3GQD0000B121------------ 8,800 9,300 8,825 9,225 425 6,946,500 63,100,947,500 5,003 369.000 9,250 J 7,700 9,225 T/B 163,500 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,560 1,620 1,570 1,605 45 20,003,100 31,976,111,000 4,288 438.764 1,610 J 81,000 1,605 T/B 283,100 16 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,260 1,315 1,280 1,305 45 55,975,500 72,846,111,000 13,812 12,727.982 1,305 T/J 733,800 1,300 B 369,400 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF20000B143------------ 2,960 3,000 2,860 2,890 -70 28,328,600 82,653,177,000 10,165 753.601 2,890 T/J 185,700 2,880 B 313,000 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,590 2,610 2,520 2,550 -40 36,158,600 92,754,104,000 5,341 150.134 2,550 T/J 157,400 2,540 B 260,000 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMS0000E612------------ 790 800 780 790 0 40,451,000 31,977,869,500 4,032 87.778 795 J 1,263,000 790 T/B 2,782,100 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 975 990 960 990 15 86,357,700 84,480,893,500 12,882 330.000 995 J 2,830,500 990 T/B 1,522,000 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,230 2,270 2,210 2,240 10 13,784,600 30,814,674,000 4,269 1,947.826 2,240 T/J 679,800 2,230 B 582,000 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 840 875 820 865 25 57,537,600 48,893,796,000 5,737 162.594 870 J 840,300 865 T/B 1,141,100 23 PWON Pakuwon Jati Tbk. --MO1X3EMN0000H111------------ 400 434 402 430 30 82,578,400 34,741,013,000 6,484 1,657.735 432 J 98,900 430 T/B 9,741,800 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 7,700 7,975 7,675 7,800 100 6,368,100 49,650,745,000 3,858 2,714.176 7,800 T/J 16,500 7,775 B 300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 6,825 7,000 6,700 6,950 125 3,511,000 24,042,720,000 2,663 429.707 6,975 J 46,200 6,950 T/B 79,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,240 3,310 3,210 3,310 70 60,368,200 197,474,462,000 16,692 1,739.496 3,310 T/J 2,194,700 3,300 B 16,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,400 9,500 9,175 9,300 -100 4,584,800 42,890,005,000 2,880 2,150.712 9,300 T/J 30,700 9,225 B 1,100 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 19,550 19,800 19,125 19,300 -250 3,560,300 68,785,492,500 5,284 22,976.190 19,350 J 1,200 19,300 T/B 49,400 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,220 4,400 4,210 4,400 180 47,024,900 203,629,536,000 17,232 112,647.209 4,410 J 229,800 4,400 T/B 346,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVJ0000J211------------ 920 970 915 945 25 53,354,500 50,375,788,000 6,600 242.897 950 J 10,479,700 945 T/B 533,400 Total 1,246,708,300 2,459,996,316,500 258,053 31,437,100 25,738,900 Jakarta, 02 August 2021 Trading Division