List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 03 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----------- 1,305 1,335 1,300 1,325 20 57,143,900 75,664,387,500 2,889 1,615.854 1,325 T/J 372,400 1,320 B 58,000 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,370 1,370 1,345 1,350 -20 61,492,100 83,164,796,000 5,751 122.727 1,355 J 268,700 1,350 T/B 986,700 3 AKRA AKR Corporindo Tbk. CDMO1S7XM80000A112------------ 3,530 3,580 3,470 3,550 20 5,534,400 19,573,842,000 2,408 2,829.339 3,550 T/J 5,300 3,540 B 53,500 4 ANTM Aneka Tambang Tbk. --MO1XDAR50000B146------------ 2,510 2,520 2,440 2,470 -40 79,440,900 196,321,097,000 12,466 1,628.536 2,470 T/J 3,690,400 2,460 B 394,900 5 BRIS Bank Syariah Indonesia Tbk. --U-1KEFR50000G111------------ 2,600 2,650 2,530 2,540 -60 43,609,400 112,289,068,000 15,036 498.039 2,550 J 101,000 2,540 T/B 337,500 6 BRPT Barito Pacific Tbk. --MO1XDBF00000B111------------ 1,040 1,050 995 1,030 -10 107,370,000 110,239,014,000 11,819 402.769 1,030 T/J 785,400 1,020 B 151,000 7 CPIN Charoen Pokphand Indonesia Tbk CDMO1XDAQA0000D231------------ 6,425 6,450 6,250 6,300 -125 5,521,100 34,843,202,500 2,938 28,692.444 6,325 J 3,200 6,300 T/B 310,600 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMB0000E742------------ 675 680 660 660 -15 46,942,500 31,309,852,000 4,846 331.269 665 J 111,300 660 T/B 30,720,300 9 EXCL XL Axiata Tbk. --MO1SDLMH0000J321------------ 2,650 2,690 2,640 2,660 10 18,290,200 48,741,202,000 4,496 134.997 2,670 J 189,000 2,660 T/B 8,600 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,125 8,300 8,125 8,225 100 3,370,400 27,686,225,000 2,112 304.912 8,250 J 37,300 8,225 T/B 12,800 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 5,400 5,375 5,150 5,200 -200 12,465,500 65,316,685,000 3,745 2,122.449 5,225 J 73,600 5,200 T/B 293,500 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,175 6,250 6,125 6,125 -50 6,803,100 41,976,330,000 2,890 1,048.460 6,150 J 3,900 6,125 T/B 869,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDBF60000B152------------ 6,850 7,075 6,850 6,850 0 4,260,700 29,583,525,000 2,669 352.971 6,875 J 30,200 6,850 T/B 292,200 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1X3GQD0000B121------------ 9,225 9,875 9,200 9,850 625 6,730,300 65,343,487,500 5,345 394.000 9,875 J 152,300 9,850 T/B 200 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,605 1,615 1,595 1,600 -5 11,498,200 18,435,186,000 3,091 437.397 1,605 J 97,700 1,600 T/B 4,600 16 KLBF Kalbe Farma Tbk. --MO1XSAQA0000F211------------ 1,305 1,330 1,310 1,315 10 32,658,700 43,151,941,000 7,097 12,825.514 1,320 J 55,800 1,315 T/B 732,900 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF20000B143------------ 2,890 2,970 2,890 2,910 20 40,119,400 117,712,234,000 5,856 758.816 2,920 J 1,600 2,910 T/B 28,500 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,550 2,560 2,490 2,490 -60 30,923,700 77,866,051,000 4,377 146.601 2,500 J 100,000 2,490 T/B 136,600 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMS0000E612------------ 790 860 800 825 35 158,453,900 132,387,665,000 11,392 91.667 830 J 208,500 825 T/B 621,800 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 990 1,015 985 1,010 20 93,092,400 93,429,648,000 9,974 336.667 1,015 J 6,539,400 1,010 T/B 1,146,200 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,240 2,240 2,210 2,220 -20 9,003,000 20,021,689,000 2,734 1,930.435 2,230 J 119,300 2,220 T/B 389,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 865 900 860 895 30 36,271,500 31,888,815,000 3,560 168.233 895 T/J 427,200 890 B 731,900 23 PWON Pakuwon Jati Tbk. --MO1X3EMN0000H111------------ 430 442 426 432 2 33,430,900 14,505,730,000 3,843 1,665.446 434 J 259,500 432 T/B 1,233,600 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRF0000B121------------ 7,800 8,375 7,725 8,300 500 8,338,400 67,726,545,000 5,704 2,888.162 8,325 J 800 8,300 T/B 98,700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 6,950 7,050 6,850 6,900 -50 2,630,700 18,266,437,500 1,834 426.615 6,925 J 15,500 6,900 T/B 35,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,310 3,360 3,290 3,330 20 89,712,500 298,344,980,000 13,875 1,750.007 3,340 J 19,100 3,330 T/B 1,458,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,300 9,425 9,250 9,350 50 2,935,600 27,517,960,000 1,615 2,162.275 9,375 J 5,500 9,350 T/B 11,600 28 UNTR United Tractors Tbk. --MO1XNGQ70000C141------------ 19,300 19,450 19,150 19,150 -150 2,294,200 44,105,075,000 2,705 22,797.619 19,200 J 2,300 19,150 T/B 31,900 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,400 4,470 4,370 4,380 -20 25,149,400 110,777,081,000 8,548 112,135.177 4,390 J 80,000 4,380 T/B 338,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVJ0000J211------------ 945 965 940 945 0 45,176,300 42,922,838,000 4,151 242.897 945 T/J 6,670,800 940 B 1,486,200 Total 1,080,663,300 2,101,112,589,000 169,766 20,427,000 42,975,500 Jakarta, 03 August 2021 Trading Division