List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 10 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----------- 1,360 1,485 1,365 1,455 95 40,536,900 58,558,575,000 10,030 1,774.390 1,455 T/J 3,291,700 1,450 B 576,600 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,300 1,350 1,300 1,340 40 82,237,200 108,983,050,000 7,323 121.818 1,340 T/J 6,768,700 1,335 B 245,500 3 AKRA AKR Corporindo Tbk. XDMO1S7XM80000A112------------ 3,450 3,500 3,400 3,500 50 9,338,600 32,208,730,000 1,652 2,789.489 3,510 J 81,000 3,500 T/B 178,900 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,260 2,370 2,240 2,340 80 131,980,200 305,100,481,000 21,668 1,542.823 2,350 J 1,679,600 2,340 T/B 323,400 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,510 2,520 2,340 2,340 -170 64,239,600 151,488,236,000 33,018 458.824 2,340 T/J 5,926,900 0 B 0 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,100 1,105 1,035 1,035 -65 60,422,400 64,043,383,500 4,219 404.724 1,035 T/J 302,000 1,030 B 1,416,400 7 CPIN Charoen Pokphand Indonesia Tbk XDMO1XDAQA0000D231------------ 6,175 6,200 6,050 6,125 -50 2,608,900 15,938,840,000 1,932 27,895.432 6,125 T/J 44,600 6,100 B 45,800 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 625 635 615 625 0 62,614,400 39,111,349,500 3,790 313.701 630 J 1,197,600 625 T/B 1,584,400 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,560 2,600 2,500 2,540 -20 21,559,000 54,716,366,000 5,643 128.907 2,550 J 73,200 2,540 T/B 318,200 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,150 8,200 7,950 8,050 -100 6,585,900 52,756,375,000 7,194 298.424 8,050 T/J 21,300 8,025 B 68,600 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,940 5,000 4,860 4,950 10 11,169,900 55,238,533,000 3,276 2,020.408 4,960 J 18,000 4,950 T/B 249,600 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,150 6,175 6,050 6,125 -25 6,276,400 38,302,085,000 3,275 1,048.460 6,125 T/J 79,000 6,100 B 156,100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 6,725 6,825 6,675 6,725 0 5,577,800 37,484,612,500 2,261 346.530 6,725 T/J 2,700,700 6,700 B 351,800 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1X3TUD0000B121------------ 10,075 10,250 9,975 10,150 75 1,509,600 15,270,072,500 1,554 406.000 10,150 T/J 36,500 10,125 B 3,400 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,615 1,625 1,585 1,610 -5 14,352,200 22,971,557,000 3,728 440.131 1,610 T/J 492,400 1,605 B 13,700 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,240 1,305 1,250 1,305 65 55,389,800 71,422,448,500 7,366 12,727.982 1,305 T/J 1,568,600 1,300 B 217,200 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,620 2,650 2,540 2,580 -40 57,960,000 149,472,228,000 6,351 672.765 2,590 J 19,100 2,580 T/B 54,600 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,390 2,430 2,260 2,290 -100 41,322,100 95,907,261,000 5,280 134.826 2,300 J 32,000 2,290 T/B 37,700 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 820 820 800 810 -10 49,919,700 40,266,544,000 4,095 90.000 810 T/J 13,746,700 805 B 352,000 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,010 1,015 995 1,005 -5 59,063,400 59,180,678,000 6,138 335.000 1,010 J 1,878,000 1,005 T/B 3,073,400 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,210 2,260 2,210 2,250 40 15,439,200 34,586,925,000 3,340 1,956.522 2,250 T/J 2,001,800 2,240 B 198,200 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 870 880 855 865 -5 14,302,700 12,359,636,500 2,073 162.594 870 J 240,600 865 T/B 1,612,600 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 434 444 434 444 10 34,319,100 15,135,370,200 3,393 1,711.708 444 T/J 974,200 442 B 111,000 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,350 8,500 8,225 8,475 125 2,121,000 17,832,307,500 1,455 2,949.057 8,500 J 61,000 8,475 T/B 100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 6,700 6,775 6,650 6,750 50 2,027,100 13,629,880,000 1,336 417.341 6,775 J 17,200 6,750 T/B 30,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,250 3,270 3,190 3,230 -20 57,658,000 185,408,719,000 7,755 1,697.454 3,230 T/J 1,112,000 3,220 B 25,500 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,200 9,300 9,100 9,200 0 1,454,300 13,348,132,500 1,408 2,127.586 9,200 T/J 300 9,175 B 21,600 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 18,700 19,150 18,550 19,000 300 2,200,900 41,514,245,000 2,922 22,619.048 19,025 J 20,000 19,000 T/B 44,100 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,310 4,320 4,220 4,250 -60 20,393,900 86,632,148,000 8,776 108,806.964 4,250 T/J 578,500 4,240 B 101,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 910 915 880 895 -15 31,708,300 28,307,893,000 5,181 230.046 900 J 7,562,000 895 T/B 399,600 Total 966,288,500 1,917,176,662,200 177,432 52,525,200 11,812,000 Jakarta, 10 August 2021 Trading Division