List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 09 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----------- 1,335 1,375 1,335 1,360 25 7,324,500 9,945,122,000 2,145 1,658.537 1,365 J 299,400 1,360 T/B 130,800 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,290 1,340 1,290 1,300 10 56,861,800 74,482,514,500 6,230 118.182 1,305 J 143,600 1,300 T/B 164,300 3 AKRA AKR Corporindo Tbk. XDMO1S7XM80000A112------------ 3,480 3,480 3,420 3,450 -30 3,707,300 12,781,674,000 1,101 2,749.639 3,460 J 12,200 3,450 T/B 66,900 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,330 2,310 2,250 2,260 -70 118,970,000 270,685,019,000 23,514 1,490.077 2,270 J 2,152,000 2,260 T/B 3,048,800 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,690 2,700 2,510 2,510 -180 64,557,700 165,493,677,000 28,133 492.157 2,510 T/J 3,678,900 0 B 0 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,125 1,140 1,075 1,100 -25 64,498,500 70,933,527,500 5,873 430.141 1,100 T/J 238,100 1,095 B 3,900 7 CPIN Charoen Pokphand Indonesia Tbk XDMO1XDAQA0000D231------------ 6,200 6,225 6,125 6,175 -25 1,573,800 9,709,150,000 1,104 28,123.150 6,175 T/J 93,600 6,150 B 63,100 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 645 650 615 625 -20 56,592,400 35,372,312,000 5,393 313.701 625 T/J 125,600 620 B 556,500 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,590 2,650 2,520 2,560 -30 22,512,400 58,338,105,000 7,532 129.922 2,560 T/J 98,700 2,550 B 2,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,275 8,350 8,100 8,150 -125 2,627,400 21,540,437,500 2,754 302.132 8,175 J 3,300 8,150 T/B 124,400 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,960 4,970 4,820 4,940 -20 15,938,200 78,086,612,000 2,888 2,016.327 4,950 J 64,400 4,940 T/B 56,900 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,225 6,275 6,100 6,150 -75 4,900,300 30,212,700,000 2,551 1,052.740 6,175 J 354,800 6,150 T/B 15,300 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,000 7,075 6,700 6,725 -275 9,053,500 61,527,765,000 5,165 346.530 6,775 J 20,100 6,725 T/B 153,300 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1X3TUD0000B121------------ 10,150 10,300 10,000 10,075 -75 3,508,600 35,516,267,500 2,587 403.000 10,125 J 300 10,075 T/B 64,400 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,660 1,675 1,600 1,615 -45 10,659,100 17,242,710,500 2,878 441.498 1,615 T/J 145,700 1,610 B 3,500 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,270 1,300 1,240 1,240 -30 46,508,600 58,497,944,000 7,053 12,094.021 1,245 J 15,400 1,240 T/B 1,472,800 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,690 2,680 2,550 2,620 -70 39,158,300 101,596,560,000 7,069 683.195 2,620 T/J 516,700 2,610 B 237,200 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,440 2,480 2,360 2,390 -50 33,919,500 82,318,495,000 4,596 140.714 2,400 J 3,700 2,390 T/B 38,000 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 830 840 810 820 -10 96,971,900 79,902,343,000 13,431 91.111 825 J 1,842,400 820 T/B 132,800 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,025 1,035 1,000 1,010 -15 69,484,200 70,499,981,000 7,479 336.667 1,015 J 1,890,500 1,010 T/B 489,100 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,220 2,270 2,200 2,210 -10 16,669,900 37,276,620,000 4,037 1,921.739 2,220 J 260,900 2,210 T/B 218,900 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 880 900 860 870 -10 23,477,300 20,654,424,500 3,062 163.534 870 T/J 264,100 865 B 401,000 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 430 440 430 434 4 27,662,800 12,023,439,600 3,614 1,673.156 434 T/J 117,900 432 B 1,300,100 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,450 8,575 8,300 8,350 -100 2,656,400 22,317,077,500 2,558 2,905.561 8,375 J 200 8,350 T/B 142,700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 6,925 6,975 6,700 6,700 -225 3,666,100 24,852,072,500 2,342 414.249 6,725 J 8,200 6,700 T/B 759,700 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,320 3,300 3,220 3,250 -70 70,299,500 229,192,443,000 11,349 1,707.964 3,250 T/J 172,600 3,240 B 1,117,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,375 9,425 9,175 9,200 -175 2,759,400 25,701,037,500 2,028 2,127.586 9,200 T/J 1,300 9,175 B 3,800 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 18,900 19,000 18,625 18,700 -200 2,587,700 48,541,590,000 3,791 22,261.905 18,750 J 600 18,700 T/B 58,200 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,420 4,420 4,300 4,310 -110 17,401,800 75,499,517,000 8,045 110,343.062 4,320 J 11,900 4,310 T/B 100,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 925 935 900 910 -15 40,669,100 37,248,103,500 6,915 233.901 910 T/J 24,400 905 B 489,800 Total 937,178,000 1,877,989,241,600 187,217 12,561,500 11,416,900 Jakarta, 09 August 2021 Trading Division