List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 05 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----------- 1,365 1,385 1,345 1,350 -15 20,376,200 27,547,380,000 2,151 1,646.341 1,355 J 4,800 1,350 T/B 855,200 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,360 1,370 1,300 1,300 -60 99,527,400 131,341,911,500 11,661 118.182 1,305 J 1,604,500 1,300 T/B 915,100 3 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,550 3,550 3,450 3,450 -100 5,187,500 18,002,793,000 2,095 2,749.639 3,460 J 4,900 3,450 T/B 36,300 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,420 2,430 2,340 2,370 -50 105,003,300 248,779,435,000 23,479 1,562.603 2,380 J 1,024,000 2,370 T/B 539,400 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,580 2,730 2,570 2,700 120 72,320,700 193,491,717,000 21,134 529.412 2,710 J 231,800 2,700 T/B 12,178,100 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,040 1,130 1,045 1,090 50 127,671,000 139,207,054,000 12,718 426.231 1,095 J 108,700 1,090 T/B 7,490,200 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,400 6,400 6,225 6,250 -150 4,170,400 26,181,002,500 2,271 28,464.727 6,300 J 3,600 6,250 T/B 314,500 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 655 655 620 625 -30 62,705,700 39,630,207,000 6,809 313.701 625 T/J 779,900 620 B 1,066,400 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,670 2,680 2,550 2,610 -60 30,263,300 79,285,740,000 6,647 132.459 2,620 J 97,400 2,610 T/B 148,700 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,175 8,200 8,125 8,150 -25 4,600,500 37,511,785,000 3,557 302.132 8,175 J 104,800 8,150 T/B 53,000 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 5,125 5,125 4,900 4,940 -185 23,783,700 118,210,020,500 5,480 2,016.327 4,950 J 88,500 4,940 T/B 517,800 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,175 6,250 6,175 6,200 25 5,577,600 34,618,835,000 3,058 1,061.299 6,225 J 58,800 6,200 T/B 19,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,000 7,025 6,825 6,850 -150 4,871,200 33,563,065,000 3,054 352.971 6,875 J 2,200 6,850 T/B 679,300 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1X3TUD0000B121------------ 10,000 10,025 9,700 9,925 -75 2,794,900 27,617,097,500 3,632 397.000 9,975 J 800 9,925 T/B 7,800 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,690 1,720 1,655 1,675 -15 17,165,700 28,815,371,000 4,539 457.900 1,675 T/J 71,900 1,670 B 39,600 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,305 1,345 1,290 1,295 -10 33,208,700 43,355,891,000 5,837 12,630.450 1,300 J 53,600 1,295 T/B 1,323,700 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,870 2,960 2,830 2,830 -40 47,847,600 138,031,133,000 6,916 737.955 2,830 T/J 1,009,500 2,820 B 563,200 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,510 2,520 2,460 2,460 -50 24,769,300 61,509,195,000 3,334 144.835 2,470 J 453,100 2,460 T/B 104,000 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 825 830 810 820 -5 88,437,100 72,689,221,500 14,923 91.111 820 T/J 1,184,100 815 B 473,600 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,025 1,040 1,010 1,015 -10 90,640,800 92,581,749,000 8,538 338.333 1,020 J 1,398,800 1,015 T/B 5,668,100 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,260 2,290 2,190 2,190 -70 23,635,900 52,683,596,000 5,371 1,904.348 2,200 J 276,300 2,190 T/B 1,571,700 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 875 905 870 885 10 22,496,900 19,983,012,500 2,925 166.353 890 J 55,600 885 T/B 1,099,600 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 430 442 426 430 0 26,897,800 11,615,776,600 2,849 1,657.735 432 J 202,500 430 T/B 1,660,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,450 8,550 8,275 8,400 -50 2,406,300 20,205,312,500 3,370 2,922.959 8,475 J 98,400 8,400 T/B 9,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 6,925 7,025 6,800 6,825 -100 3,048,500 20,867,042,500 2,449 421.978 6,850 J 5,700 6,825 T/B 315,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,370 3,400 3,320 3,340 -30 89,742,800 300,731,566,000 11,049 1,755.262 3,350 J 10,400 3,340 T/B 1,160,300 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,425 9,425 9,300 9,350 -75 2,991,200 27,965,570,000 1,350 2,162.275 9,400 J 55,200 9,350 T/B 4,900 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 18,925 19,125 18,825 18,900 -25 3,025,000 57,303,255,000 3,670 22,500.000 18,925 J 400 18,900 T/B 25,800 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,330 4,450 4,260 4,440 110 47,119,200 205,464,627,000 12,947 113,671.275 4,440 T/J 2,231,600 4,430 B 68,800 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 945 970 930 940 -5 63,394,500 59,939,097,500 5,533 241.612 940 T/J 11,060,100 935 B 2,004,900 Total 1,155,680,700 2,368,729,459,100 203,346 22,281,900 40,915,000 Jakarta, 05 August 2021 Trading Division