List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 27 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------------ 1,395 1,395 1,375 1,380 -15 7,732,700 10,675,941,000 1,432 1,682.927 1,385 J 35,300 1,380 T/B 7,400 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,280 1,280 1,245 1,245 -35 70,195,900 88,108,715,500 7,383 113.182 1,250 J 180,100 1,245 T/B 1,864,100 3 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,720 3,840 3,700 3,810 90 8,411,500 31,853,912,000 2,159 3,036.558 3,820 J 4,300 3,810 T/B 118,000 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,270 2,290 2,250 2,260 -10 31,806,000 71,960,331,000 7,312 1,490.077 2,270 J 833,800 2,260 T/B 1,331,500 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,190 2,250 2,120 2,160 -30 37,830,700 82,708,587,000 11,125 423.529 2,170 J 62,600 2,160 T/B 104,300 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,055 1,070 1,025 1,060 5 37,384,000 39,086,675,500 4,334 414.500 1,060 T/J 318,000 1,055 B 8,400 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,575 6,550 6,425 6,525 -50 2,259,600 14,664,540,000 1,576 29,717.174 6,525 T/J 268,000 6,500 B 5,300 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 575 575 550 555 -20 129,522,600 72,352,762,500 8,925 278.567 560 J 2,836,400 555 T/B 3,410,200 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,660 2,680 2,570 2,650 -10 13,789,800 36,213,952,000 3,079 134.490 2,660 J 184,000 2,650 T/B 420,800 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,225 8,300 8,125 8,300 75 7,356,500 60,527,672,500 4,201 307.692 8,300 T/J 109,800 8,275 B 27,000 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,950 4,990 4,920 4,960 10 4,330,700 21,463,966,000 1,016 2,024.490 4,980 J 1,200 4,960 T/B 259,200 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,275 6,450 6,275 6,425 150 11,218,400 71,526,207,500 3,747 1,099.813 6,425 T/J 284,300 6,400 B 289,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 6,800 6,950 6,700 6,800 0 10,313,800 70,089,065,000 5,046 350.394 6,800 T/J 249,400 6,775 B 9,800 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TUD0000B121------------ 10,975 11,300 10,875 11,100 125 2,048,700 22,814,080,000 2,189 444.000 11,100 T/J 7,100 11,075 B 100 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,745 1,785 1,730 1,740 -5 14,466,900 25,332,312,000 3,923 475.670 1,745 J 43,900 1,740 T/B 2,100 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,345 1,365 1,330 1,365 20 24,342,500 32,867,565,500 5,313 13,313.177 1,365 T/J 4,078,600 1,360 B 36,800 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,700 2,720 2,660 2,690 -10 42,611,800 114,551,562,000 2,987 701.449 2,690 T/J 800 2,680 B 1,170,700 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,330 2,330 2,260 2,290 -40 22,802,300 52,148,116,000 2,693 134.826 2,300 J 79,200 2,290 T/B 7,700 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 840 845 825 840 0 42,081,900 35,320,833,000 4,572 93.333 840 T/J 231,500 835 B 1,341,100 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,015 1,025 1,005 1,010 -5 63,072,200 63,799,950,500 4,406 336.667 1,015 J 994,700 1,010 T/B 3,828,400 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,100 2,110 2,080 2,080 -20 11,491,100 24,007,343,000 3,601 1,808.696 2,090 J 314,000 2,080 T/B 707,800 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 865 875 855 870 5 10,172,600 8,804,664,000 1,389 163.534 870 T/J 173,600 865 B 272,200 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 440 442 434 436 -4 38,344,600 16,777,171,800 2,292 1,680.867 438 J 790,900 436 T/B 368,400 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,775 8,925 8,500 8,850 75 4,166,500 36,398,242,500 4,494 3,079.546 8,875 J 15,000 8,850 T/B 69,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 6,825 6,900 6,700 6,725 -100 4,079,900 27,625,265,000 3,018 415.795 6,775 J 35,100 6,725 T/B 107,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,360 3,370 3,310 3,320 -40 62,419,000 207,749,997,000 7,609 1,744.751 3,330 J 19,800 3,320 T/B 344,900 27 TPIA Chandra Asri Petrochemical Tbk. CRMO2X34F00000B111------------ 8,575 8,650 8,350 8,375 -200 2,543,300 21,534,155,000 1,600 1,936.797 8,400 J 5,000 8,375 T/B 217,200 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 19,275 19,500 19,200 19,475 200 3,209,800 62,115,612,500 5,049 23,184.524 19,475 T/J 299,900 19,300 B 7,400 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,090 4,070 4,010 4,030 -60 21,212,400 85,510,307,000 7,882 103,174.603 4,040 J 906,100 4,030 T/B 257,000 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 920 940 905 915 -5 15,942,500 14,655,611,000 2,984 235.186 920 J 214,200 915 T/B 1,457,900 Total 757,160,200 1,523,245,115,300 127,336 13,576,600 18,051,200 Jakarta, 27 August 2021 Trading Division