List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 19 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 1,500 1,420 1,450 -50 6,932,500 10,047,723,000 2,697 1,768.293 1,450 T/J 123,600 1,445 B 9,300 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,340 1,355 1,295 1,295 -45 61,887,100 81,187,787,500 9,371 117.727 1,300 J 1,105,600 1,295 T/B 45,800 3 AKRA AKR Corporindo Tbk. XDMO1S7XM80000A112------------ 3,690 3,700 3,570 3,600 -90 15,902,700 57,537,828,000 3,735 2,869.189 3,600 T/J 40,800 3,590 B 4,100 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,400 2,380 2,270 2,270 -130 131,304,600 302,510,833,000 20,643 1,496.670 2,280 J 151,800 2,270 T/B 330,100 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,170 2,190 2,040 2,060 -110 60,158,100 126,888,161,000 20,760 403.922 2,060 T/J 38,200 2,050 B 2,225,300 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,130 1,135 1,060 1,080 -50 54,654,600 59,418,253,500 6,844 422.320 1,085 J 1,100 1,080 T/B 144,800 7 CPIN Charoen Pokphand Indonesia Tbk XDMO1XDAQA0000D231------------ 6,450 6,700 6,450 6,500 50 13,761,900 90,399,917,500 5,736 29,603.316 6,525 J 16,000 6,500 T/B 14,500 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 595 605 580 600 5 93,185,000 55,077,620,000 6,855 301.153 600 T/J 788,600 595 B 186,600 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,680 2,650 2,550 2,600 -80 28,576,300 74,243,558,000 6,911 131.952 2,600 T/J 1,181,900 2,590 B 110,900 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,350 8,375 8,150 8,150 -200 4,775,800 39,415,995,000 3,623 302.132 8,175 J 29,300 8,150 T/B 468,200 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 5,075 5,050 4,930 4,970 -105 15,289,600 76,433,684,000 3,419 2,028.571 4,970 T/J 1,158,500 4,960 B 220,400 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,400 6,400 6,175 6,250 -150 6,790,800 42,522,607,500 3,966 1,069.857 6,250 T/J 516,800 6,225 B 200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 6,400 6,425 6,200 6,250 -150 6,939,600 43,775,180,000 4,006 322.054 6,275 J 67,000 6,250 T/B 261,700 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1X3TUD0000B121------------ 11,200 11,200 10,800 11,025 -175 3,515,300 38,830,495,000 3,768 441.000 11,025 T/J 33,100 10,900 B 800 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,680 1,730 1,590 1,615 -65 38,171,000 63,197,759,500 8,523 441.498 1,620 J 1,300 1,615 T/B 469,800 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,310 1,300 1,240 1,250 -60 31,387,700 39,582,049,500 7,260 12,191.554 1,255 J 118,200 1,250 T/B 131,600 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,700 2,750 2,640 2,670 -30 60,965,700 164,179,185,000 6,189 696.234 2,680 J 3,800 2,670 T/B 31,700 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,280 2,300 2,220 2,250 -30 27,205,200 61,250,535,000 3,913 132.471 2,250 T/J 51,800 2,240 B 4,900 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 860 865 810 820 -40 74,176,700 61,753,449,000 7,777 91.111 820 T/J 596,700 815 B 3,783,100 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,025 1,025 995 1,000 -25 127,902,100 128,565,569,000 10,299 333.333 1,005 J 1,218,900 1,000 T/B 3,001,400 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,250 2,270 2,130 2,150 -100 43,424,500 94,744,431,000 9,784 1,869.565 2,160 J 53,700 2,150 T/B 703,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 860 865 820 825 -35 25,391,800 21,174,682,500 4,577 155.075 830 J 283,500 825 T/B 533,100 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 448 450 430 432 -16 79,965,600 34,768,002,600 4,728 1,665.446 432 T/J 29,685,200 430 B 2,936,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 9,425 9,400 8,975 9,100 -325 3,888,600 35,410,945,000 4,832 3,166.539 9,100 T/J 5,900 9,050 B 200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 6,525 6,550 6,350 6,400 -125 1,713,900 11,027,427,500 1,576 395.701 6,400 T/J 10,400 6,375 B 74,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,420 3,430 3,360 3,390 -30 100,851,800 341,600,716,000 11,468 1,781.538 3,390 T/J 8,898,700 3,380 B 207,600 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,100 9,100 8,800 8,950 -150 2,246,400 20,072,477,500 1,791 2,069.771 8,950 T/J 100 8,900 B 50,000 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 19,725 19,850 18,975 19,300 -425 4,428,900 85,652,790,000 6,189 22,976.190 19,300 T/J 382,500 19,275 B 100 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,230 4,260 4,100 4,110 -120 18,192,800 75,375,667,000 8,576 105,222.734 4,120 J 141,600 4,110 T/B 90,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 885 890 860 860 -25 30,880,200 26,836,993,500 6,601 221.050 865 J 416,300 860 T/B 1,851,600 Total 1,174,466,800 2,363,482,322,600 206,417 47,120,900 17,892,700 Jakarta, 19 August 2021 Trading Division