List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 24 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. --MO1S3PMN0000E743------------ 1,485 1,500 1,415 1,430 -55 3,679,800 5,345,900,500 1,237 1,743.902 1,430 T/J 61,500 1,425 B 15,600 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,315 1,340 1,250 1,260 -55 127,792,400 162,748,578,500 14,221 114.545 1,265 J 219,000 1,260 T/B 934,700 3 AKRA AKR Corporindo Tbk. XDMO1S7XM80000A112------------ 3,830 3,890 3,790 3,850 20 8,369,300 32,124,631,000 3,066 3,068.438 3,850 T/J 55,000 3,840 B 1,500 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,290 2,330 2,270 2,270 -20 43,554,200 99,765,188,000 9,278 1,496.670 2,280 J 291,200 2,270 T/B 2,354,000 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,200 2,290 2,170 2,180 -20 42,628,500 94,601,186,000 12,719 427.451 2,190 J 21,400 2,180 T/B 170,800 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,085 1,125 1,070 1,125 40 31,104,800 34,000,227,500 3,673 439.917 1,125 T/J 2,353,700 1,115 B 4,500 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,575 6,650 6,425 6,600 25 6,225,000 40,872,887,500 3,098 30,058.751 6,600 T/J 768,300 6,575 B 5,400 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 605 620 585 590 -15 107,573,300 64,197,714,500 7,046 296.134 595 J 404,700 590 T/B 1,858,400 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,730 2,750 2,610 2,640 -90 19,932,700 52,863,284,000 5,065 133.982 2,640 T/J 1,400 2,630 B 29,800 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,225 8,275 8,125 8,200 -25 5,218,600 42,888,325,000 3,675 303.985 8,200 T/J 28,400 8,175 B 500 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 5,000 5,075 4,830 4,970 -30 10,228,600 50,617,997,000 3,197 2,028.571 4,970 T/J 43,000 4,930 B 100 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,225 6,300 6,175 6,300 75 4,955,000 30,938,600,000 3,752 1,078.416 6,325 J 164,800 6,300 T/B 11,700 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 6,350 7,175 6,500 6,875 525 25,078,000 173,179,845,000 10,392 354.259 6,900 J 65,500 6,875 T/B 225,500 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TUD0000B121------------ 11,400 11,450 10,950 11,050 -350 2,672,100 29,649,235,000 2,940 442.000 11,050 T/J 183,800 10,975 B 12,200 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,735 1,800 1,700 1,790 55 36,786,100 64,683,255,500 7,811 489.338 1,795 J 623,100 1,790 T/B 17,200 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,300 1,305 1,280 1,295 -5 23,528,300 30,484,290,000 2,920 12,630.450 1,295 T/J 2,520,100 1,290 B 2,600 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,730 2,750 2,660 2,700 -30 42,185,900 113,381,471,000 3,977 704.056 2,700 T/J 68,400 2,690 B 1,619,100 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,290 2,300 2,240 2,250 -40 21,084,900 47,915,581,000 2,112 132.471 2,260 J 21,000 2,250 T/B 187,900 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 850 865 840 845 -5 30,469,900 25,910,895,500 4,168 93.889 850 J 761,600 845 T/B 386,100 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,055 1,075 1,035 1,040 -15 161,804,100 170,494,575,000 12,798 346.667 1,045 J 1,026,500 1,040 T/B 13,815,900 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,100 2,140 2,070 2,080 -20 35,462,400 74,414,130,000 7,832 1,808.696 2,090 J 167,200 2,080 T/B 1,238,100 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 865 890 855 855 -10 20,447,700 17,799,252,500 2,231 160.714 860 J 193,800 855 T/B 680,600 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 438 454 442 450 12 61,081,500 27,405,324,600 3,853 1,734.839 450 T/J 28,825,800 448 B 145,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 9,550 9,575 9,150 9,375 -175 3,123,700 29,005,117,500 3,194 3,262.231 9,400 J 11,200 9,350 B 100 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 6,400 7,100 6,500 6,800 400 8,673,200 59,751,190,000 6,070 420.432 6,825 J 10,500 6,800 T/B 118,400 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,440 3,420 3,310 3,400 -40 69,338,100 233,442,178,000 11,942 1,786.793 3,400 T/J 35,771,400 3,370 B 12,800 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 8,850 8,875 8,450 8,600 -250 2,989,100 25,722,582,500 1,935 1,988.830 8,600 T/J 58,000 8,575 B 1,100 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 19,025 19,250 18,575 18,825 -200 7,852,200 147,733,562,500 7,670 22,410.714 18,825 T/J 288,800 18,800 B 1,600 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,060 4,100 4,040 4,080 20 18,406,800 74,871,404,000 5,750 104,454.685 4,090 J 263,500 4,080 T/B 617,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 915 940 895 900 -15 36,215,400 33,125,177,500 5,592 231.331 900 T/J 46,800 895 B 878,300 Total 1,018,461,600 2,089,933,586,600 173,214 75,319,400 25,347,700 Jakarta, 24 August 2021 Trading Division