List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 20 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----------- 1,450 1,495 1,410 1,470 20 6,461,200 9,521,146,500 2,071 1,792.683 1,480 J 8,600 1,470 T/B 9,200 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,295 1,305 1,260 1,265 -30 88,174,800 112,068,643,500 9,138 115.000 1,270 J 643,700 1,265 T/B 268,400 3 AKRA AKR Corporindo Tbk. XDMO1S7XM80000A112------------ 3,600 3,650 3,590 3,640 40 9,595,600 34,837,635,000 1,708 2,901.069 3,650 J 84,300 3,640 T/B 13,800 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,270 2,320 2,240 2,280 10 71,969,400 163,540,453,000 13,084 1,503.264 2,290 J 600,700 2,280 T/B 1,063,700 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,060 2,220 2,010 2,150 90 67,850,400 146,498,497,000 16,714 421.569 2,160 J 134,200 2,150 T/B 1,390,300 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,080 1,100 1,060 1,085 5 34,157,400 36,833,064,500 3,022 424.276 1,090 J 432,800 1,085 T/B 105,700 7 CPIN Charoen Pokphand Indonesia Tbk XDMO1XDAQA0000D231------------ 6,500 6,575 6,425 6,500 0 2,850,400 18,547,227,500 1,749 29,603.316 6,525 J 25,000 6,500 T/B 80,800 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 600 625 590 600 0 101,242,300 61,442,478,000 6,702 301.153 600 T/J 786,200 595 B 4,460,500 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,600 2,720 2,570 2,700 100 34,938,900 93,697,897,000 7,335 137.027 2,700 T/J 335,600 2,690 B 117,800 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,150 8,200 8,100 8,150 0 2,045,300 16,659,415,000 2,326 302.132 8,150 T/J 283,900 8,125 B 89,300 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,970 4,960 4,800 4,890 -80 23,171,600 113,319,643,000 4,234 1,995.918 4,900 J 54,100 4,890 T/B 303,300 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,250 6,225 6,150 6,175 -75 4,015,600 24,834,705,000 3,065 1,057.019 6,200 J 500 6,175 T/B 276,800 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 6,250 6,350 6,200 6,275 25 6,024,700 37,848,207,500 2,348 323.342 6,300 J 29,000 6,275 T/B 343,300 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TUD0000B121------------ 11,025 11,150 10,825 11,100 75 3,011,000 33,280,587,500 2,690 444.000 11,100 T/J 412,400 11,075 B 9,300 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,615 1,630 1,555 1,615 0 16,857,400 27,051,352,500 3,292 441.498 1,615 T/J 3,400 1,610 B 158,400 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,250 1,300 1,250 1,295 45 23,424,000 30,036,528,000 3,470 12,630.450 1,295 T/J 255,500 1,290 B 330,200 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,670 2,690 2,560 2,640 -30 57,808,900 152,346,966,000 6,102 688.411 2,650 J 4,200 2,640 T/B 17,300 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,250 2,280 2,200 2,230 -20 20,197,900 45,231,630,000 2,259 131.294 2,240 J 54,100 2,230 T/B 27,700 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 820 830 810 825 5 34,908,500 28,714,976,500 6,118 91.667 825 T/J 1,359,500 820 B 3,168,500 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,000 1,010 990 1,000 0 51,299,700 51,221,902,000 4,728 333.333 1,005 J 1,669,500 1,000 T/B 4,730,800 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,150 2,170 2,100 2,110 -40 39,361,100 83,569,695,000 6,481 1,834.783 2,110 T/J 932,300 2,100 B 2,460,000 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 825 830 800 820 -5 17,584,900 14,333,477,500 2,748 154.135 825 J 292,800 820 T/B 841,700 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 432 436 426 428 -4 50,466,400 21,643,288,400 2,885 1,650.025 430 J 543,600 428 T/B 614,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 9,100 9,400 8,925 9,375 275 3,700,800 34,266,870,000 2,537 3,262.231 9,375 T/J 92,100 9,325 B 700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 6,400 6,475 6,325 6,400 0 1,232,400 7,870,957,500 891 395.701 6,425 J 11,500 6,400 T/B 3,500 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,390 3,430 3,370 3,400 10 113,411,000 385,346,051,000 11,487 1,786.793 3,400 T/J 351,000 3,390 B 86,600 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 8,950 9,050 8,875 8,975 25 1,328,800 11,936,400,000 818 2,075.552 8,975 T/J 200 8,900 B 3,700 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 19,300 19,350 18,975 19,000 -300 2,358,000 44,940,020,000 2,879 22,619.048 19,000 T/J 19,600 18,975 B 92,400 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,110 4,120 4,050 4,070 -40 12,646,500 51,600,944,000 6,625 104,198.669 4,080 J 214,400 4,070 T/B 181,700 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 860 870 850 850 -10 28,258,900 24,169,056,500 4,530 218.479 855 J 311,500 850 T/B 2,259,500 Total 930,353,800 1,917,209,714,900 144,036 9,946,200 23,509,800 Jakarta, 20 August 2021 Trading Division