List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 06 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----------- 1,350 1,370 1,315 1,335 -15 6,970,300 9,338,934,500 1,870 1,628.049 1,340 J 346,300 1,335 T/B 423,800 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,300 1,325 1,285 1,290 -10 41,862,500 54,286,010,500 6,033 117.273 1,290 T/J 1,395,300 1,285 B 3,203,300 3 AKRA AKR Corporindo Tbk. XDMO1S7XM80000A112------------ 3,450 3,490 3,430 3,480 30 1,938,200 6,712,012,000 1,157 2,773.549 3,480 T/J 10,500 3,460 B 5,500 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,370 2,410 2,320 2,330 -40 73,813,800 173,920,030,000 16,975 1,536.230 2,340 J 542,400 2,330 T/B 7,818,400 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,700 2,760 2,630 2,690 -10 47,590,500 128,451,049,000 16,529 527.451 2,690 T/J 1,549,200 2,680 B 148,400 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,090 1,165 1,085 1,125 35 88,081,400 98,477,352,000 8,261 439.917 1,130 J 1,056,500 1,125 T/B 7,800 7 CPIN Charoen Pokphand Indonesia Tbk XDMO1XDAQA0000D231------------ 6,250 6,300 6,150 6,200 -50 3,648,600 22,607,520,000 2,351 28,237.009 6,200 T/J 116,600 6,175 B 167,100 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 625 655 615 645 20 54,255,300 34,308,453,000 5,455 323.740 645 T/J 1,327,200 640 B 2,143,200 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,610 2,650 2,580 2,590 -20 13,753,100 35,687,919,000 3,517 131.444 2,600 J 124,700 2,590 T/B 1,137,800 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,150 8,325 8,150 8,275 125 2,308,400 19,004,415,000 2,297 306.766 8,300 J 50,400 8,275 T/B 277,200 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,940 5,050 4,950 4,960 20 7,016,500 34,942,053,000 2,686 2,024.490 4,970 J 12,500 4,960 T/B 192,500 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,200 6,300 6,150 6,225 25 4,446,500 27,672,642,500 2,474 1,065.578 6,250 J 2,200 6,225 T/B 314,000 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 6,850 7,250 6,850 7,000 150 6,446,200 45,535,587,500 3,157 360.700 7,025 J 800 7,000 T/B 55,400 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1X3TUD0000B121------------ 9,925 10,400 9,925 10,150 225 5,532,000 56,553,887,500 3,471 406.000 10,200 J 10,500 10,150 T/B 130,300 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,675 1,680 1,625 1,660 -15 12,399,400 20,406,656,500 3,052 453.800 1,660 T/J 260,800 1,655 B 70,700 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,295 1,305 1,270 1,270 -25 38,165,500 48,660,461,500 7,340 12,386.619 1,275 J 106,300 1,270 T/B 1,051,800 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,830 2,850 2,650 2,690 -140 45,599,200 123,558,143,000 12,377 701.449 2,690 T/J 152,400 2,680 B 461,200 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,460 2,480 2,420 2,440 -20 23,170,600 56,725,104,000 3,582 143.658 2,440 T/J 26,800 2,430 B 440,600 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 820 850 815 830 10 98,003,800 81,300,709,000 10,530 92.222 830 T/J 2,619,100 825 B 2,395,900 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,015 1,045 1,015 1,025 10 70,326,000 72,279,170,000 6,821 341.667 1,025 T/J 4,911,000 1,020 B 975,000 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,190 2,240 2,200 2,220 30 11,295,600 25,080,022,000 2,480 1,930.435 2,220 T/J 8,700 2,210 B 759,800 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 885 900 870 880 -5 14,541,700 12,824,642,000 2,301 165.414 885 J 231,300 880 T/B 188,700 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 430 434 424 430 0 21,876,000 9,368,178,200 2,910 1,657.735 430 T/J 1,956,300 428 B 37,800 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,400 8,725 8,400 8,450 50 5,577,500 47,672,565,000 4,531 2,940.358 8,475 J 1,000 8,450 T/B 45,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 6,825 7,025 6,850 6,925 100 3,397,400 23,645,572,500 1,920 428.161 6,950 J 25,800 6,925 T/B 167,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,340 3,380 3,310 3,320 -20 31,664,200 105,520,477,000 6,367 1,744.751 3,330 J 298,100 3,320 T/B 2,407,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,350 9,450 9,350 9,375 25 2,721,200 25,573,580,000 1,486 2,168.056 9,375 T/J 5,800 9,350 B 62,600 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 18,900 19,200 18,900 18,900 0 1,696,800 32,240,000,000 2,611 22,500.000 18,925 J 1,100 18,900 T/B 198,800 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,440 4,480 4,400 4,420 -20 23,050,300 102,366,533,000 8,414 113,159.242 4,420 T/J 127,700 4,410 B 249,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 940 950 920 925 -15 47,455,700 44,084,937,000 6,841 237.757 925 T/J 8,886,800 920 B 4,220,100 Total 808,604,200 1,578,804,616,200 159,796 26,164,100 29,758,600 Jakarta, 06 August 2021 Trading Division