List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 12 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----------- 1,455 1,515 1,470 1,495 40 25,647,800 38,345,051,500 7,103 1,823.171 1,495 T/J 1,113,400 1,490 B 21,000 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,340 1,415 1,345 1,410 70 185,580,600 258,050,552,500 19,693 128.182 1,410 T/J 437,300 1,405 B 308,600 3 AKRA AKR Corporindo Tbk. XDMO1S7XM80000A112------------ 3,500 3,570 3,480 3,540 40 7,797,900 27,376,333,000 2,008 2,821.369 3,540 T/J 249,000 3,510 B 83,400 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,340 2,430 2,380 2,400 60 127,108,900 305,667,680,000 18,300 1,582.383 2,410 J 648,600 2,400 T/B 697,000 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,340 2,360 2,220 2,350 10 66,579,700 153,834,009,000 20,330 460.784 2,350 T/J 444,600 2,340 B 105,600 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,035 1,105 1,030 1,085 50 52,275,800 56,458,353,500 5,334 424.276 1,085 T/J 23,600 1,080 B 1,011,700 7 CPIN Charoen Pokphand Indonesia Tbk XDMO1XDAQA0000D231------------ 6,125 6,200 6,100 6,125 0 3,105,300 19,036,137,500 2,448 27,895.432 6,150 J 88,000 6,125 T/B 7,800 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 625 665 625 655 30 141,523,000 91,241,316,500 9,798 328.759 655 T/J 1,823,500 650 B 1,541,700 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,540 2,640 2,560 2,610 70 19,451,900 50,741,399,000 4,710 132.459 2,610 T/J 1,819,100 2,600 B 97,800 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,050 8,225 8,050 8,075 25 3,115,600 25,333,795,000 2,694 299.351 8,100 J 20,100 8,075 T/B 77,200 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,950 5,150 5,025 5,100 150 16,185,100 82,612,027,500 2,898 2,081.633 5,125 J 4,333,300 5,100 T/B 7,333,300 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,125 6,250 6,125 6,200 75 8,716,200 54,130,857,500 6,051 1,061.299 6,225 J 70,200 6,200 T/B 1,100 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 6,725 6,825 6,700 6,725 0 6,893,300 46,569,952,500 3,068 346.530 6,750 J 13,300 6,725 T/B 20,300 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1X3TUD0000B121------------ 10,150 10,600 10,100 10,550 400 3,629,900 38,037,400,000 3,866 422.000 10,550 T/J 30,100 10,525 B 57,700 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,610 1,635 1,600 1,615 5 11,708,300 18,911,442,000 3,335 441.498 1,620 J 102,100 1,615 T/B 231,900 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,305 1,310 1,270 1,290 -15 40,262,100 51,983,625,000 6,397 12,581.683 1,295 J 308,800 1,290 T/B 116,100 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,580 2,830 2,540 2,790 210 97,835,400 263,021,749,000 12,662 727.525 2,800 J 9,500 2,790 T/B 607,700 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,290 2,320 2,260 2,300 10 34,095,700 77,953,556,000 4,348 135.415 2,300 T/J 1,578,100 2,290 B 41,400 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 810 870 810 855 45 137,971,500 116,457,115,000 14,132 95.000 860 J 1,198,300 855 T/B 4,178,400 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,005 1,030 1,000 1,020 15 78,142,300 79,593,511,000 5,664 340.000 1,020 T/J 2,760,300 1,015 B 2,018,600 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,250 2,380 2,250 2,370 120 53,808,100 125,358,504,000 12,133 2,060.870 2,370 T/J 2,219,900 2,360 B 336,800 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 865 910 860 885 20 22,357,500 19,830,983,000 3,061 166.353 890 J 794,200 885 T/B 730,700 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 444 468 442 468 24 82,496,800 37,845,722,800 11,021 1,804.233 470 J 3,991,200 468 T/B 277,800 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,475 8,850 8,450 8,775 300 5,652,300 49,418,755,000 3,602 3,053.448 8,775 T/J 502,800 8,750 B 6,300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 6,750 6,900 6,725 6,775 25 3,268,400 22,139,880,000 1,567 418.887 6,775 T/J 413,100 6,750 B 168,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,230 3,350 3,240 3,350 120 93,133,400 306,999,771,000 11,771 1,760.517 3,350 T/J 4,573,000 3,340 B 3,600 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,200 9,300 9,150 9,150 -50 2,520,000 23,229,175,000 1,336 2,116.023 9,200 J 1,300 9,150 T/B 312,000 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 19,000 20,925 19,175 20,700 1,700 9,640,600 195,004,437,500 11,027 24,642.857 20,700 T/J 31,300 20,675 B 1,300 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,250 4,330 4,170 4,210 -40 28,977,900 121,954,700,000 12,702 107,782.898 4,220 J 169,600 4,210 T/B 196,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 895 930 890 905 10 57,065,100 51,767,769,000 5,618 232.616 910 J 302,800 905 T/B 1,171,000 Total 1,426,546,400 2,808,905,560,300 228,677 30,070,400 21,762,700 Jakarta, 12 August 2021 Trading Division