List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 30 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------------ 1,380 1,440 1,395 1,425 45 15,522,100 22,072,225,000 2,498 1,737.805 1,430 J 111,600 1,425 T/B 129,300 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,245 1,300 1,260 1,300 55 79,496,000 102,214,292,500 7,924 118.182 1,305 J 1,705,800 1,300 T/B 5,051,900 3 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,810 3,890 3,810 3,850 40 11,150,700 43,003,325,000 3,958 3,068.438 3,860 J 40,700 3,850 T/B 164,700 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,260 2,320 2,280 2,310 50 37,542,900 86,402,730,000 7,450 1,523.043 2,320 J 2,812,900 2,310 T/B 325,400 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,160 2,250 2,170 2,210 50 35,446,200 78,472,738,000 8,910 433.333 2,220 J 851,400 2,210 T/B 88,300 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,060 1,075 1,030 1,055 -5 37,791,200 39,875,594,000 3,783 412.544 1,055 T/J 290,800 1,050 B 17,500 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,525 6,600 6,525 6,600 75 4,081,400 26,838,957,500 2,299 30,058.751 6,600 T/J 2,117,600 6,575 B 600 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 555 590 555 590 35 96,889,100 55,651,172,000 7,463 296.134 590 T/J 878,400 585 B 1,973,100 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,650 2,690 2,650 2,670 20 7,667,200 20,487,234,000 3,762 135.505 2,680 J 69,800 2,670 T/B 238,300 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,300 8,650 8,325 8,600 300 11,729,900 99,939,325,000 7,818 318.814 8,600 T/J 146,700 8,575 B 4,800 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,960 5,125 4,990 5,075 115 8,553,200 43,262,966,500 2,430 2,071.429 5,075 T/J 361,700 5,050 B 19,800 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,425 6,525 6,425 6,525 100 8,838,300 57,382,160,000 4,253 1,116.931 6,525 T/J 696,300 6,500 B 68,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 6,800 7,500 6,875 7,450 650 23,214,800 168,027,552,500 11,390 383.888 7,475 J 315,800 7,450 T/B 315,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TUD0000B121------------ 11,100 11,450 11,075 11,400 300 2,326,700 26,391,337,500 2,576 456.000 11,425 J 211,500 11,400 T/B 4,900 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,740 1,800 1,735 1,795 55 19,455,000 34,601,861,500 4,872 490.705 1,795 T/J 889,800 1,790 B 118,200 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,365 1,395 1,365 1,395 30 49,180,500 67,904,638,500 7,295 13,605.774 1,395 T/J 1,925,900 1,390 B 28,900 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,690 2,830 2,710 2,810 120 63,122,800 175,491,564,000 7,344 732.740 2,810 T/J 42,200 2,800 B 13,800 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,290 2,350 2,280 2,350 60 23,097,000 53,641,468,000 1,972 138.359 2,350 T/J 425,000 2,340 B 225,200 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 840 890 845 875 35 95,358,500 82,840,577,000 10,600 97.222 875 T/J 2,090,700 870 B 555,900 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,010 1,035 1,005 1,030 20 69,239,700 70,718,623,000 5,713 343.333 1,035 J 3,671,900 1,030 T/B 672,000 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,080 2,120 2,090 2,110 30 17,414,300 36,646,019,000 4,072 1,834.783 2,120 J 1,588,400 2,110 T/B 1,638,600 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 870 915 865 900 30 39,515,600 35,454,183,500 4,007 169.173 905 J 464,600 900 T/B 515,000 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 436 460 436 452 16 135,574,400 61,065,620,000 5,454 1,742.550 452 T/J 475,000 450 B 556,600 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,850 9,125 8,850 9,125 275 2,749,500 24,716,610,000 1,895 3,175.238 9,125 T/J 163,600 9,000 B 600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 6,725 7,175 6,800 7,125 400 10,641,200 74,863,510,000 5,786 440.526 7,150 J 264,100 7,125 T/B 517,800 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,320 3,400 3,330 3,400 80 64,177,700 216,778,180,000 8,418 1,786.793 3,400 T/J 2,858,500 3,390 B 300 27 TPIA Chandra Asri Petrochemical Tbk. CRMO2X34F00000B111------------ 8,375 8,650 8,375 8,650 275 5,594,400 47,638,790,000 2,188 2,000.393 8,675 J 1,000 8,650 T/B 96,000 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 19,475 20,000 19,475 20,000 525 4,889,600 97,035,617,500 6,277 23,809.524 20,000 T/J 386,100 19,900 B 600 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,030 4,130 4,030 4,130 100 21,892,200 89,626,350,000 6,676 105,734.767 4,130 T/J 183,400 4,110 B 2,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 915 965 920 950 35 54,169,700 51,157,226,500 6,100 244.183 955 J 1,597,100 950 T/B 5,220,700 Total 1,056,321,800 2,090,202,448,000 165,183 27,638,300 18,564,100 Jakarta, 30 August 2021 Trading Division