List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 18 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----------- 1,500 1,535 1,480 1,500 0 12,563,300 19,082,320,500 4,125 1,829.268 1,500 T/J 31,900 1,495 B 100 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,365 1,375 1,325 1,340 -25 68,965,200 92,875,020,500 8,917 121.818 1,340 T/J 805,400 1,335 B 2,498,000 3 AKRA AKR Corporindo Tbk. XDMO1S7XM80000A112------------ 3,700 3,830 3,660 3,690 -10 16,001,400 59,567,107,000 3,662 2,940.919 3,690 T/J 28,000 3,680 B 16,300 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,390 2,420 2,360 2,400 10 85,335,000 204,007,006,000 12,319 1,582.383 2,410 J 1,391,300 2,400 T/B 4,077,400 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,250 2,290 2,100 2,170 -80 77,463,900 169,124,525,000 22,442 425.490 2,180 J 55,900 2,170 T/B 334,500 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,050 1,145 1,045 1,130 80 100,125,200 111,387,751,000 10,571 441.872 1,130 T/J 822,400 1,125 B 68,200 7 CPIN Charoen Pokphand Indonesia Tbk XDMO1XDAQA0000D231------------ 6,325 6,500 6,275 6,450 125 7,814,700 50,264,090,000 4,263 29,375.598 6,475 J 158,300 6,450 T/B 48,200 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 635 640 595 595 -40 124,076,600 75,356,534,000 12,133 298.644 600 J 319,700 595 T/B 1,238,500 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,590 2,680 2,520 2,680 90 40,629,100 106,614,661,000 9,987 136.012 2,680 T/J 542,300 2,670 B 159,600 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,250 8,375 8,250 8,350 100 4,277,300 35,593,677,500 3,583 309.546 8,375 J 54,500 8,350 T/B 41,700 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 5,100 5,125 5,000 5,075 -25 9,604,900 48,809,672,500 1,746 2,071.429 5,075 T/J 57,500 5,050 B 1,355,200 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,350 6,475 6,375 6,400 50 6,963,400 44,691,865,000 4,044 1,095.534 6,425 J 15,800 6,400 T/B 205,700 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 6,425 6,575 6,350 6,400 -25 9,810,800 63,010,947,500 4,959 329.783 6,400 T/J 418,200 6,375 B 375,200 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1X3TUD0000B121------------ 10,750 11,250 10,700 11,200 450 6,002,200 66,199,847,500 6,449 448.000 11,200 T/J 101,100 11,150 B 10,000 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,670 1,695 1,640 1,680 10 17,510,800 29,346,245,000 3,804 459.267 1,685 J 78,100 1,680 T/B 476,900 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,300 1,310 1,285 1,310 10 25,693,500 33,379,123,500 4,687 12,776.748 1,310 T/J 389,200 1,300 B 900 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,720 2,770 2,620 2,700 -20 64,269,100 173,855,957,000 8,296 704.056 2,710 J 6,400 2,700 T/B 5,400 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,230 2,290 2,220 2,280 50 31,404,600 71,144,410,000 4,227 134.237 2,280 T/J 1,162,400 2,270 B 11,900 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 865 875 845 860 -5 41,319,800 35,583,410,500 5,912 95.556 860 T/J 1,453,300 855 B 609,100 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,040 1,055 1,015 1,025 -15 107,639,300 111,033,021,500 9,203 341.667 1,030 J 1,052,400 1,025 T/B 2,059,100 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,330 2,320 2,240 2,250 -80 34,384,400 78,140,140,000 7,803 1,956.522 2,260 J 49,100 2,250 T/B 169,500 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 880 885 840 860 -20 28,201,400 24,240,957,500 3,418 161.654 860 T/J 163,500 855 B 2,648,900 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 452 462 436 448 -4 119,868,500 53,977,057,600 5,281 1,727.129 450 J 3,000 448 T/B 54,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 9,050 9,425 8,925 9,425 375 7,732,400 71,471,475,000 6,845 3,279.630 9,425 T/J 174,900 9,400 B 4,400 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 6,400 6,600 6,400 6,525 125 3,401,200 22,170,107,500 2,303 403.429 6,525 T/J 12,200 6,500 B 5,600 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,340 3,440 3,350 3,420 80 162,921,300 555,770,572,000 21,352 1,797.304 3,420 T/J 7,553,200 3,410 B 63,100 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,025 9,125 8,975 9,100 75 2,520,600 22,844,670,000 1,322 2,104.460 9,125 J 27,900 9,100 T/B 1,600 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 20,175 20,200 19,600 19,725 -450 4,366,800 86,447,540,000 6,877 23,482.143 19,750 J 5,000 19,725 T/B 23,100 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,150 4,280 4,150 4,230 80 32,100,800 135,477,088,000 9,561 108,294.931 4,230 T/J 756,200 4,220 B 93,500 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 910 915 870 885 -25 56,843,900 50,254,475,000 7,577 227.475 890 J 744,400 885 T/B 816,400 Total 1,309,811,400 2,701,721,275,100 217,668 18,433,500 17,472,900 Jakarta, 18 August 2021 Trading Division