List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 03 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------------ 1,380 1,390 1,370 1,375 -5 7,830,400 10,762,041,000 2,537 1,676.829 1,375 T/J 265,300 1,370 B 931,200 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,320 1,360 1,325 1,355 35 107,931,100 145,512,494,000 9,044 123.182 1,355 T/J 2,957,500 1,350 B 629,800 3 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,850 3,880 3,800 3,840 -10 4,655,100 17,861,650,000 1,060 3,060.468 3,840 T/J 105,300 3,830 B 71,100 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,320 2,350 2,300 2,350 30 29,176,500 67,977,763,000 6,767 1,549.416 2,350 T/J 1,563,800 2,340 B 606,000 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,140 2,170 2,120 2,140 0 20,361,100 43,651,057,000 7,739 419.608 2,150 J 325,700 2,140 T/B 505,100 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,015 1,040 1,000 1,020 5 38,775,300 39,439,304,000 3,736 398.858 1,020 T/J 293,000 1,015 B 842,100 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,400 6,450 6,325 6,425 25 4,096,000 26,091,255,000 2,140 29,261.739 6,425 T/J 378,700 6,400 B 33,400 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 575 605 575 590 15 70,469,200 41,898,061,500 4,880 296.134 595 J 2,226,900 590 T/B 5,960,600 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,680 2,700 2,650 2,660 -20 7,800,200 20,790,653,000 1,721 134.997 2,670 J 17,200 2,660 T/B 26,000 10 ICBP Indofood CBP Sukses Makmur Tbk. CDMO1XDAF30000D222------------ 8,450 8,500 8,425 8,475 25 3,556,700 30,094,502,500 2,404 314.180 8,500 J 83,900 8,475 T/B 7,400 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 5,025 5,125 5,000 5,100 75 4,330,800 21,903,397,500 1,476 2,081.633 5,100 T/J 1,141,200 5,075 B 4,400 12 INDF Indofood Sukses Makmur Tbk. CDMO1SNNQ10000D222------------ 6,450 6,550 6,425 6,525 75 14,115,000 91,844,525,000 3,370 1,116.931 6,550 J 1,519,300 6,525 T/B 1,464,100 13 INKP Indah Kiat Pulp & Paper Tbk. CDMO1XDQM60000B152------------ 8,025 8,100 7,875 8,000 -25 6,705,700 53,443,400,000 4,107 412.229 8,000 T/J 611,700 7,975 B 9,400 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TUD0000B121------------ 11,125 11,275 11,025 11,100 -25 1,497,500 16,643,720,000 1,529 444.000 11,100 T/J 48,700 11,075 B 8,300 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,770 1,785 1,760 1,770 0 4,128,200 7,301,831,000 1,567 483.871 1,770 T/J 16,000 1,765 B 38,900 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,385 1,440 1,365 1,440 55 49,704,400 70,382,651,000 7,345 14,044.670 1,440 T/J 242,200 1,435 B 7,800 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,820 2,820 2,740 2,800 -20 43,153,800 120,107,718,000 3,712 730.133 2,800 T/J 138,400 2,790 B 400 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,350 2,390 2,320 2,370 20 20,570,100 48,580,623,000 1,481 139.536 2,370 T/J 127,400 2,360 B 405,100 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 850 860 840 845 -5 76,490,000 65,100,892,500 6,312 93.889 850 J 389,700 845 T/B 8,690,100 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,030 1,065 1,015 1,060 30 194,482,900 201,820,679,500 9,722 353.333 1,065 J 5,163,100 1,060 T/B 5,818,900 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,190 2,290 2,200 2,290 100 57,376,600 129,774,816,000 9,037 1,991.304 2,290 T/J 1,450,200 2,280 B 373,400 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 885 920 880 920 35 23,376,700 21,207,385,500 3,060 172.932 925 J 1,297,100 920 T/B 293,200 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 450 460 448 456 6 65,989,900 30,029,834,800 3,217 1,757.971 456 T/J 5,125,500 454 B 1,271,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 9,150 9,200 8,975 9,200 50 2,209,200 20,159,530,000 1,915 3,201.336 9,200 T/J 100,000 9,150 B 3,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. CDMO1SD5M60000B152------------ 7,625 7,700 7,475 7,500 -125 3,562,700 26,854,482,500 2,467 463.712 7,525 J 23,900 7,500 T/B 190,100 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,370 3,420 3,370 3,390 20 65,479,800 221,995,738,000 7,047 1,781.538 3,390 T/J 18,405,700 3,380 B 159,900 27 TPIA Chandra Asri Petrochemical Tbk. XRMO2X34F00000B111------------ 7,600 7,575 7,350 7,550 -50 3,088,900 23,006,575,000 1,996 1,923.944 7,575 J 18,800 7,550 T/B 7,400 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 20,325 21,400 20,300 21,375 1,050 9,504,800 200,362,422,500 10,518 25,446.429 21,375 T/J 199,800 21,350 B 8,100 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,150 4,250 4,150 4,240 90 22,908,300 96,322,919,000 7,581 108,550.947 4,250 J 738,200 4,240 T/B 82,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 920 950 920 950 30 27,877,400 26,192,367,000 3,428 244.183 955 J 896,000 950 T/B 390,700 Total 991,204,300 1,937,114,288,800 132,915 45,870,200 28,839,700 Jakarta, 03 September 2021 Trading Division