List of Securities Quotation: Jakarta Islamic Index(JII) Date: Thursday, 02 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------------ 1,410 1,420 1,380 1,380 -30 5,538,700 7,678,684,000 1,569 1,682.927 1,385 J 15,100 1,380 T/B 299,900 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,320 1,345 1,300 1,320 0 82,690,300 109,381,293,500 7,899 120.000 1,320 T/J 137,300 1,315 B 157,200 3 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,870 3,900 3,820 3,850 -20 4,126,600 15,946,299,000 1,658 3,068.438 3,850 T/J 1,300 3,830 B 5,600 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,390 2,390 2,320 2,320 -70 44,419,100 103,956,754,000 9,780 1,529.637 2,330 J 167,800 2,320 T/B 3,248,900 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,180 2,210 2,140 2,140 -40 21,495,800 46,566,944,000 9,505 419.608 2,140 T/J 370,700 2,130 B 999,000 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,020 1,040 1,000 1,015 -5 37,536,400 38,112,033,500 4,632 396.903 1,015 T/J 453,200 1,010 B 90,500 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,325 6,400 6,250 6,400 75 3,645,900 23,109,037,500 1,673 29,147.880 6,400 T/J 307,700 6,375 B 5,000 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 595 600 570 575 -20 56,582,700 32,761,252,500 4,639 288.605 580 J 640,700 575 T/B 1,357,000 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,670 2,740 2,670 2,680 10 12,373,000 33,393,773,000 2,646 136.012 2,690 J 179,700 2,680 T/B 152,800 10 ICBP Indofood CBP Sukses Makmur Tbk. CDMO1XDAF30000D222------------ 8,400 8,450 8,325 8,450 50 1,920,100 16,120,467,500 1,660 313.253 8,450 T/J 36,000 8,425 B 70,000 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 5,025 5,050 4,960 5,025 0 4,249,200 21,235,939,000 1,359 2,051.020 5,025 T/J 242,700 5,000 B 9,800 12 INDF Indofood Sukses Makmur Tbk. CDMO1SNNQ10000D222------------ 6,350 6,450 6,375 6,450 100 6,606,600 42,420,680,000 3,015 1,104.093 6,450 T/J 364,600 6,425 B 9,700 13 INKP Indah Kiat Pulp & Paper Tbk. CDMO1XDQM60000B152------------ 7,775 8,075 7,750 8,025 250 14,453,700 115,045,112,500 5,541 413.517 8,025 T/J 367,400 8,000 B 11,900 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TUD0000B121------------ 11,100 11,200 11,000 11,125 25 692,100 7,667,997,500 1,320 445.000 11,125 T/J 78,400 11,075 B 4,200 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,805 1,815 1,760 1,770 -35 12,210,000 21,699,153,000 3,103 483.871 1,775 J 207,800 1,770 T/B 296,700 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,365 1,385 1,345 1,385 20 11,738,400 16,047,175,500 2,729 13,508.241 1,385 T/J 923,600 1,370 B 11,500 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,790 2,830 2,790 2,820 30 40,910,800 114,764,644,000 3,671 735.348 2,830 J 148,400 2,820 T/B 33,300 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,380 2,390 2,330 2,350 -30 25,276,000 59,514,750,000 2,633 138.359 2,360 J 75,900 2,350 T/B 2,629,400 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 845 860 840 850 5 31,016,900 26,365,361,500 4,277 94.444 850 T/J 304,600 845 B 2,933,700 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,040 1,055 1,025 1,030 -10 108,612,000 113,069,960,000 7,463 343.333 1,035 J 665,200 1,030 T/B 457,800 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,180 2,220 2,170 2,190 10 33,632,700 73,721,399,000 5,019 1,904.348 2,200 J 663,300 2,190 T/B 1,734,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 910 925 875 885 -25 27,241,300 24,273,595,000 3,327 166.353 890 J 135,800 885 T/B 1,002,900 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 454 456 446 450 -4 18,513,300 8,326,518,400 1,934 1,734.839 450 T/J 864,200 448 B 866,300 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 9,025 9,150 8,900 9,150 125 1,146,400 10,330,805,000 1,441 3,183.938 9,150 T/J 102,700 9,025 B 300 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. CDMO1SD5M60000B152------------ 7,525 7,700 7,350 7,625 100 7,214,600 54,474,242,500 4,205 471.441 7,625 T/J 374,900 7,600 B 3,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,340 3,390 3,350 3,370 30 51,633,800 174,041,598,000 5,420 1,771.028 3,380 J 1,520,800 3,370 T/B 78,000 27 TPIA Chandra Asri Petrochemical Tbk. XRMO2X34F00000B111------------ 7,675 7,725 7,600 7,600 -75 1,416,300 10,817,657,500 1,446 1,936.686 7,625 J 21,000 7,600 T/B 2,800 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 20,050 20,325 20,050 20,325 275 2,570,500 52,088,367,500 3,265 24,196.429 20,325 T/J 19,800 20,275 B 22,900 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,100 4,150 4,100 4,150 50 12,173,000 50,305,705,000 5,367 106,246.800 4,160 J 248,400 4,150 T/B 137,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 945 955 915 920 -25 27,383,700 25,376,286,500 4,758 236.472 925 J 593,900 920 T/B 423,300 Total 709,019,900 1,448,613,485,900 116,954 10,232,900 17,055,800 Jakarta, 02 September 2021 Trading Division