List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 16 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 1,535 1,460 1,500 45 15,861,300 23,766,636,500 3,579 1,829.268 1,500 T/J 1,000,900 1,495 B 70,900 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,385 1,400 1,355 1,365 -20 47,327,100 64,931,257,500 6,844 124.091 1,365 T/J 612,500 1,360 B 794,400 3 AKRA AKR Corporindo Tbk. XDMO1S7XM80000A112------------ 3,720 3,760 3,630 3,700 -20 11,056,700 40,711,000,000 3,627 2,948.889 3,700 T/J 1,119,900 3,690 B 4,500 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,380 2,400 2,350 2,390 10 48,998,000 116,359,834,000 7,474 1,575.790 2,390 T/J 2,037,100 2,380 B 1,157,700 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,370 2,400 2,230 2,250 -120 66,648,300 152,276,936,000 19,070 441.176 2,250 T/J 256,600 2,240 B 807,900 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,075 1,085 1,035 1,050 -25 32,480,900 34,032,996,500 2,909 410.589 1,050 T/J 584,200 1,045 B 15,400 7 CPIN Charoen Pokphand Indonesia Tbk XDMO1XDAQA0000D231------------ 6,300 6,325 6,200 6,325 25 3,470,100 21,769,205,000 1,906 28,806.303 6,325 T/J 193,700 6,300 B 135,800 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 625 640 615 635 10 42,727,300 26,864,167,500 3,927 318.721 635 T/J 675,800 630 B 584,900 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,570 2,630 2,500 2,590 20 27,167,400 69,841,795,000 5,211 131.444 2,600 J 50,100 2,590 T/B 535,100 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,200 8,250 8,150 8,250 50 1,827,100 14,986,022,500 1,775 305.839 8,250 T/J 2,800 8,225 B 3,200 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 5,100 5,150 5,025 5,100 0 5,530,100 28,137,880,000 1,513 2,081.633 5,100 T/J 1,127,200 5,075 B 74,100 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,225 6,375 6,200 6,350 125 7,940,600 50,027,152,500 2,800 1,086.975 6,375 J 411,300 6,350 T/B 4,400 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 6,700 6,775 6,400 6,425 -275 12,458,300 80,658,360,000 5,347 331.071 6,425 T/J 16,800 6,400 B 540,000 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1X3TUD0000B121------------ 10,650 10,750 10,450 10,750 100 1,965,000 20,871,237,500 2,594 430.000 10,750 T/J 16,600 10,725 B 1,000 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,670 1,675 1,630 1,670 0 14,737,400 24,460,902,000 3,411 456.534 1,670 T/J 25,200 1,665 B 84,000 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,300 1,305 1,280 1,300 0 11,843,300 15,275,898,000 2,466 12,679.216 1,300 T/J 8,304,500 1,290 B 41,700 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,820 2,850 2,680 2,720 -100 39,447,100 108,166,284,000 4,495 709.272 2,720 T/J 42,000 2,710 B 1,350,500 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,300 2,300 2,200 2,230 -70 31,824,100 71,651,692,000 4,934 131.294 2,230 T/J 130,100 2,220 B 52,400 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 845 880 825 865 20 110,587,400 95,231,787,000 9,323 96.111 870 J 670,900 865 T/B 1,040,800 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,025 1,055 1,015 1,040 15 158,980,500 165,313,148,000 10,759 346.667 1,040 T/J 463,400 1,035 B 860,700 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,340 2,370 2,320 2,330 -10 18,091,800 42,308,234,000 4,164 2,026.087 2,330 T/J 74,000 2,320 B 771,300 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 880 895 870 880 0 21,863,700 19,225,375,000 2,167 165.414 885 J 128,000 880 T/B 1,399,000 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 454 472 440 452 -2 59,226,100 26,618,410,400 4,267 1,742.550 454 J 237,800 452 T/B 10,546,600 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,875 9,075 8,725 9,050 175 4,862,800 43,439,997,500 4,150 3,149.141 9,075 J 12,100 9,050 T/B 12,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 6,675 6,700 6,325 6,400 -275 5,787,400 37,259,932,500 3,854 395.701 6,400 T/J 31,900 6,375 B 132,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,300 3,340 3,290 3,340 40 38,661,800 128,032,590,000 5,946 1,755.262 3,340 T/J 7,068,800 3,330 B 2,300 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,250 9,250 9,000 9,025 -225 2,066,700 18,763,950,000 1,337 2,087.115 9,100 J 1,600 9,025 T/B 9,600 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 20,650 20,700 20,100 20,175 -475 2,410,400 48,811,815,000 3,121 24,017.857 20,175 T/J 289,300 20,150 B 21,400 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,250 4,250 4,130 4,150 -100 17,673,100 73,692,287,000 8,334 106,246.800 4,160 J 34,300 4,150 T/B 199,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 885 910 885 910 25 33,374,600 29,960,049,500 4,642 233.901 910 T/J 691,800 905 B 456,400 Total 896,896,400 1,693,446,832,400 145,946 26,311,200 21,710,000 Jakarta, 16 August 2021 Trading Division