List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 23 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----C------ 1,470 1,500 1,450 1,485 15 5,063,400 7,511,905,000 2,566 1,810.976 1,485 T/J 102,900 1,475 B 29,700 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,265 1,320 1,265 1,315 50 61,341,500 79,488,595,000 6,415 119.545 1,320 J 1,716,200 1,315 T/B 4,294,000 3 AKRA AKR Corporindo Tbk. XDMO1S7XM80000A112------------ 3,640 3,830 3,650 3,830 190 16,710,700 62,683,565,000 3,628 3,052.498 3,840 J 87,900 3,830 T/B 82,900 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,280 2,330 2,280 2,290 10 65,261,800 150,189,061,000 9,516 1,509.857 2,300 J 636,600 2,290 T/B 1,948,300 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,150 2,220 2,150 2,200 50 45,109,700 98,982,164,000 10,993 431.373 2,210 J 343,300 2,200 T/B 373,300 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,085 1,125 1,060 1,085 0 40,234,100 43,983,969,000 4,629 424.276 1,085 T/J 101,700 1,080 B 1,115,300 7 CPIN Charoen Pokphand Indonesia Tbk XDMO1XDAQA0000D231------------ 6,500 6,650 6,550 6,575 75 5,114,800 33,692,475,000 3,386 29,944.892 6,600 J 10,800 6,575 T/B 7,900 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 600 620 605 605 5 83,821,600 51,240,159,000 4,920 303.663 610 J 783,200 605 T/B 808,900 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,700 2,770 2,720 2,730 30 23,561,300 64,568,492,000 6,867 138.550 2,730 T/J 129,500 2,720 B 208,100 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,150 8,250 8,175 8,225 75 1,949,700 15,988,745,000 1,671 304.912 8,250 J 306,300 8,225 T/B 100 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,890 5,050 4,930 5,000 110 10,289,300 51,475,200,500 1,922 2,040.816 5,025 J 700 5,000 T/B 206,200 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,175 6,250 6,175 6,225 50 4,877,300 30,312,700,000 2,768 1,065.578 6,250 J 135,500 6,225 T/B 111,500 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 6,275 6,500 6,300 6,350 75 6,825,500 43,547,890,000 2,442 327.207 6,350 T/J 918,500 6,325 B 153,200 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TUD0000B121------------ 11,100 11,450 11,100 11,400 300 2,563,900 29,053,732,500 2,600 456.000 11,400 T/J 156,500 11,375 B 600 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,615 1,740 1,635 1,735 120 33,465,900 57,099,367,500 5,863 474.303 1,740 J 906,900 1,735 T/B 1,079,300 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,295 1,305 1,275 1,300 5 22,388,600 28,995,655,500 3,399 12,679.216 1,305 J 981,200 1,300 T/B 246,000 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,640 2,760 2,640 2,730 90 51,985,400 140,450,119,000 5,958 711.879 2,730 T/J 139,000 2,720 B 48,700 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,230 2,300 2,230 2,290 60 23,756,200 53,871,555,000 2,686 134.826 2,290 T/J 439,300 2,280 B 12,400 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 825 860 830 850 25 77,153,800 65,212,270,000 7,280 94.444 855 J 572,300 850 T/B 662,800 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,000 1,065 1,005 1,055 55 178,325,700 185,364,132,000 12,104 351.667 1,055 T/J 2,980,300 1,050 B 11,744,100 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,110 2,130 2,080 2,100 -10 53,197,900 111,741,379,000 8,556 1,826.087 2,100 T/J 1,115,900 2,090 B 1,876,100 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 820 865 830 865 45 22,495,600 19,230,388,000 2,642 162.594 865 T/J 406,500 860 B 377,700 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 428 444 428 438 10 86,801,700 37,912,888,400 3,945 1,688.577 440 J 167,900 438 T/B 534,300 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 9,375 9,600 9,225 9,550 175 4,399,200 41,829,580,000 3,365 3,323.126 9,575 J 14,000 9,550 T/B 100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 6,400 6,525 6,375 6,400 0 1,762,600 11,364,297,500 1,241 395.701 6,425 J 1,500 6,400 T/B 118,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,400 3,440 3,400 3,440 40 64,122,400 219,193,765,000 9,777 1,807.815 3,440 T/J 4,645,700 3,430 B 5,300 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 8,975 9,000 8,725 8,850 -125 2,237,900 19,774,307,500 1,546 2,046.645 8,850 T/J 74,800 8,775 B 13,900 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 19,000 19,300 18,975 19,025 25 5,544,100 105,599,500,000 5,092 22,648.810 19,025 T/J 170,500 19,000 B 106,100 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,070 4,140 4,030 4,060 -10 22,533,200 91,714,920,000 7,791 103,942.652 4,070 J 70,700 4,060 T/B 272,400 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 850 925 860 915 65 59,169,200 53,091,857,000 6,771 235.186 915 T/J 3,630,200 910 B 2,034,300 Total 1,082,064,000 2,005,164,634,400 152,339 21,746,300 28,471,600 Jakarta, 23 August 2021 Trading Division