List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 04 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----------- 1,325 1,405 1,335 1,365 40 64,604,200 88,662,778,500 4,925 1,664.634 1,365 T/J 1,225,900 1,360 B 95,500 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,350 1,365 1,345 1,360 10 30,115,900 40,844,725,500 3,896 123.636 1,360 T/J 397,100 1,355 B 111,900 3 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,550 3,550 3,490 3,550 0 5,173,400 18,203,091,000 1,510 2,829.339 3,550 T/J 90,700 3,520 B 500 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,470 2,460 2,410 2,420 -50 75,331,700 183,617,399,000 11,549 1,595.569 2,430 J 204,900 2,420 T/B 1,512,800 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,540 2,620 2,530 2,580 40 43,638,700 112,994,765,000 12,601 505.882 2,590 J 271,100 2,580 T/B 271,000 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,030 1,075 1,010 1,040 10 58,986,500 61,712,639,500 7,411 406.679 1,045 J 232,800 1,040 T/B 1,704,500 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,300 6,400 6,225 6,400 100 2,267,000 14,403,180,000 1,703 29,147.880 6,400 T/J 46,100 6,325 B 8,300 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 660 670 645 655 -5 51,206,000 33,449,616,000 5,069 328.759 655 T/J 1,654,900 650 B 4,898,600 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,660 2,690 2,620 2,670 10 14,578,300 38,733,240,000 3,049 135.505 2,670 T/J 844,700 2,660 B 112,100 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,225 8,275 8,150 8,175 -50 2,039,900 16,746,135,000 3,624 303.058 8,200 J 200 8,175 T/B 88,000 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 5,200 5,225 5,100 5,125 -75 8,281,900 42,809,262,500 3,012 2,091.837 5,150 J 133,400 5,125 T/B 112,900 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,125 6,200 6,100 6,175 50 8,354,800 51,405,635,000 3,587 1,057.019 6,200 J 126,800 6,175 T/B 70,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 6,850 7,100 6,850 7,000 150 5,560,200 38,848,107,500 3,081 360.700 7,000 T/J 22,400 6,975 B 500 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1X3TUD0000B121------------ 9,850 10,225 9,725 10,000 150 4,270,700 42,722,952,500 3,778 400.000 10,050 J 3,100 10,000 T/B 1,100 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,600 1,705 1,600 1,690 90 26,630,900 44,266,470,000 5,683 462.001 1,695 J 264,600 1,690 T/B 20,000 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,315 1,325 1,300 1,305 -10 16,906,900 22,123,679,500 3,022 12,727.982 1,310 J 156,500 1,305 T/B 165,800 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,910 2,910 2,850 2,870 -40 25,300,300 72,899,710,000 3,791 748.386 2,870 T/J 198,600 2,860 B 5,100 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,490 2,530 2,480 2,510 20 23,771,300 59,629,201,000 1,784 147.779 2,510 T/J 389,200 2,500 B 72,100 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 825 835 810 825 0 78,342,100 64,478,561,500 11,039 91.667 825 T/J 18,929,300 820 B 660,000 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,010 1,050 1,010 1,025 15 136,221,900 140,420,848,000 11,842 341.667 1,030 J 2,224,000 1,025 T/B 10,200 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,220 2,270 2,230 2,260 40 15,136,800 34,051,065,000 3,485 1,965.217 2,260 T/J 417,000 2,250 B 938,800 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 895 910 870 875 -20 25,964,000 23,012,115,500 3,398 164.474 880 J 210,900 875 T/B 1,242,400 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 432 434 424 430 -2 24,858,200 10,685,238,200 2,450 1,657.735 432 J 33,600 430 T/B 2,922,800 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,300 8,500 8,225 8,450 150 4,416,300 37,156,827,500 3,639 2,940.358 8,450 T/J 39,000 8,425 B 8,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 6,900 7,050 6,900 6,925 25 2,544,000 17,720,572,500 1,691 428.161 6,950 J 17,200 6,925 T/B 37,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,330 3,370 3,310 3,370 40 63,108,600 210,664,817,000 9,998 1,771.028 3,370 T/J 2,087,200 3,360 B 300 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,350 9,425 9,300 9,425 75 1,774,500 16,579,862,500 892 2,179.619 9,450 J 53,800 9,425 T/B 11,500 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 19,150 19,375 18,850 18,925 -225 4,676,000 88,911,895,000 5,121 22,529.762 18,950 J 1,300 18,925 T/B 54,600 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,380 4,420 4,300 4,330 -50 25,519,900 110,690,526,000 8,576 110,855.095 4,340 J 29,500 4,330 T/B 193,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 945 955 935 945 0 33,962,300 32,077,485,500 4,058 242.897 945 T/J 22,428,000 940 B 1,212,900 Total 883,543,200 1,770,522,401,700 149,264 52,733,800 16,544,000 Jakarta, 04 August 2021 Trading Division