List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 01 September 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------------ 1,390 1,420 1,380 1,410 20 11,433,000 16,053,656,500 3,129 1,719.512 1,415 J 10,000 1,410 T/B 198,800 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,260 1,320 1,275 1,320 60 133,083,800 173,370,786,500 9,431 120.000 1,325 J 3,411,200 1,320 T/B 107,959,200 3 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,890 3,900 3,840 3,870 -20 4,477,500 17,298,814,000 1,436 3,084.378 3,880 J 1,100 3,870 T/B 195,800 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,390 2,430 2,370 2,390 0 81,067,300 194,237,082,000 13,486 1,575.790 2,400 J 89,900 2,390 T/B 769,100 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,220 2,240 2,180 2,180 -40 13,395,400 29,379,712,000 6,229 427.451 2,190 J 300,600 2,180 T/B 589,900 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,065 1,075 1,010 1,020 -45 64,578,000 66,566,185,500 6,991 398.858 1,025 J 550,500 1,020 T/B 47,700 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,400 6,450 6,300 6,325 -75 2,821,900 17,904,110,000 2,510 28,806.303 6,350 J 13,400 6,325 T/B 10,500 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 605 610 590 595 -10 51,379,000 30,747,093,500 4,445 298.644 595 T/J 145,200 590 B 2,761,700 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,670 2,690 2,640 2,670 0 6,824,400 18,141,933,000 1,994 135.505 2,680 J 246,500 2,670 T/B 557,700 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,425 8,500 8,325 8,400 -25 3,241,900 27,297,845,000 2,652 311.399 8,425 J 11,000 8,400 T/B 117,700 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 5,075 5,075 5,000 5,025 -50 5,940,500 29,843,272,500 1,855 2,051.020 5,050 J 151,200 5,025 T/B 300 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,175 6,400 6,275 6,350 175 10,351,400 65,678,672,500 4,187 1,086.975 6,375 J 136,200 6,350 T/B 69,500 13 INKP Indah Kiat Pulp & Paper Tbk. CDMO1XDQM60000B152------------ 7,900 8,175 7,700 7,775 -125 16,602,400 131,771,707,500 8,668 400.635 7,825 J 89,700 7,775 T/B 37,000 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TUD0000B121------------ 11,250 11,350 11,100 11,100 -150 2,071,000 23,139,715,000 3,032 444.000 11,125 J 100 11,100 T/B 133,300 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,810 1,815 1,795 1,805 -5 13,707,300 24,750,971,500 3,938 493.439 1,810 J 84,100 1,805 T/B 127,000 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,345 1,375 1,345 1,365 20 31,866,400 43,491,579,000 3,687 13,313.177 1,370 J 204,000 1,365 T/B 638,400 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,820 2,850 2,770 2,790 -30 55,351,800 155,533,931,000 5,271 727.525 2,800 J 60,000 2,790 T/B 997,200 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,330 2,400 2,320 2,380 50 29,527,900 69,716,892,000 2,909 140.125 2,390 J 456,800 2,380 T/B 30,200 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 875 875 845 845 -30 68,687,000 58,703,891,000 6,965 93.889 850 J 468,800 845 T/B 755,000 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,035 1,040 1,025 1,040 5 43,332,600 44,840,629,500 4,536 346.667 1,045 J 3,413,200 1,040 T/B 5,764,300 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,110 2,210 2,150 2,180 70 72,378,300 157,875,588,000 10,243 1,895.652 2,190 J 545,200 2,180 T/B 1,653,900 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 905 930 905 910 5 21,760,000 19,909,192,000 3,164 171.053 915 J 288,500 910 T/B 3,190,400 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 458 460 448 454 -4 26,539,100 12,003,338,000 2,978 1,750.260 454 T/J 128,900 452 B 62,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 9,250 9,200 9,000 9,025 -225 1,579,400 14,293,142,500 1,741 3,140.441 9,050 J 5,600 9,025 T/B 11,700 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. CDMO1SD5M60000B152------------ 7,550 7,950 7,425 7,525 -25 11,549,000 88,710,107,500 7,352 465.258 7,525 T/J 105,500 7,500 B 14,300 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,400 3,420 3,330 3,340 -60 85,135,200 286,343,341,000 11,461 1,755.262 3,350 J 207,600 3,340 T/B 285,000 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,850 7,875 7,675 7,675 -175 2,207,700 17,076,617,500 2,129 1,955.798 7,675 T/J 27,000 7,650 B 333,300 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 20,075 20,325 19,900 20,050 -25 2,881,800 57,916,527,500 4,338 23,869.048 20,075 J 300 20,050 T/B 23,400 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,050 4,110 4,060 4,100 50 23,793,400 97,202,712,000 4,932 104,966.718 4,110 J 210,100 4,100 T/B 2,891,200 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 940 955 940 945 5 19,460,700 18,427,253,500 2,931 242.897 950 J 1,016,200 945 T/B 1,648,000 Total 917,025,100 2,008,226,299,000 148,620 12,378,400 131,874,000 Jakarta, 01 September 2021 Trading Division