List of Securities Quotation: Jakarta Islamic Index(JII) Date: Friday, 13 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. --MO1S3PMN0000E743M----------- 1,495 1,505 1,430 1,455 -40 14,008,700 20,373,850,500 2,785 1,774.390 1,455 T/J 171,000 1,450 B 18,900 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,410 1,430 1,370 1,385 -25 71,600,800 99,598,348,500 9,067 125.909 1,390 J 642,000 1,385 T/B 227,100 3 AKRA AKR Corporindo Tbk. XDMO1S7XM80000A112------------ 3,540 3,740 3,560 3,720 180 21,439,200 78,850,974,000 5,144 2,964.829 3,720 T/J 425,900 3,710 B 3,300 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,400 2,410 2,350 2,380 -20 66,587,000 157,558,160,000 10,613 1,569.196 2,390 J 1,613,600 2,380 T/B 239,600 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,350 2,420 2,300 2,370 20 58,846,000 139,502,141,000 12,221 464.706 2,380 J 184,600 2,370 T/B 2,978,600 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,085 1,095 1,060 1,075 -10 25,145,600 27,041,195,500 2,713 420.365 1,075 T/J 64,000 1,070 B 1,000 7 CPIN Charoen Pokphand Indonesia Tbk XDMO1XDAQA0000D231------------ 6,125 6,300 6,100 6,300 175 5,361,400 33,422,055,000 3,004 28,692.444 6,300 T/J 191,700 6,275 B 1,600 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 655 660 620 625 -30 75,476,900 47,746,261,500 7,167 313.701 630 J 1,253,600 625 T/B 509,000 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,610 2,660 2,550 2,570 -40 12,413,900 32,048,346,000 3,180 130.429 2,580 J 113,800 2,570 T/B 189,100 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,075 8,250 8,075 8,200 125 2,441,900 19,997,620,000 1,835 303.985 8,200 T/J 64,000 8,175 B 7,700 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 5,100 5,150 5,025 5,100 0 13,650,000 69,570,605,000 2,416 2,081.633 5,100 T/J 528,600 5,075 B 72,600 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,200 6,300 6,200 6,225 25 4,764,300 29,710,157,500 2,012 1,065.578 6,250 J 143,700 6,225 T/B 61,900 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 6,725 6,925 6,675 6,700 -25 9,321,400 62,963,792,500 4,328 345.242 6,725 J 21,000 6,700 T/B 112,700 14 INTP Indocement Tunggal Prakarsa Tbk. XDMO1X3TUD0000B121------------ 10,550 10,700 10,400 10,650 100 2,290,200 24,306,730,000 3,074 426.000 10,650 T/J 63,900 10,625 B 700 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,615 1,680 1,620 1,670 55 25,110,600 41,573,356,000 5,408 456.534 1,670 T/J 1,367,300 1,665 B 30,200 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,290 1,305 1,290 1,300 10 22,061,200 28,622,817,000 2,932 12,679.216 1,300 T/J 3,043,400 1,295 B 27,600 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,790 2,850 2,760 2,820 30 58,690,200 164,288,009,000 6,622 735.348 2,820 T/J 100 2,810 B 65,500 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,300 2,320 2,280 2,300 0 25,367,100 58,208,413,000 3,122 135.415 2,300 T/J 843,200 2,290 B 129,700 19 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 855 865 840 845 -10 48,551,600 41,311,476,000 7,657 93.889 850 J 537,400 845 T/B 1,592,000 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,020 1,030 1,010 1,025 5 83,561,800 85,139,712,000 4,996 341.667 1,025 T/J 789,100 1,020 B 2,468,100 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,370 2,390 2,310 2,340 -30 29,949,200 70,017,940,000 5,770 2,034.783 2,350 J 873,500 2,340 T/B 231,300 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 885 900 870 880 -5 10,332,000 9,125,418,500 1,837 165.414 885 J 181,300 880 T/B 76,800 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 468 472 448 454 -14 39,598,200 18,002,494,200 5,784 1,750.260 454 T/J 104,100 452 B 482,200 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,775 8,925 8,575 8,875 100 5,827,900 51,434,737,500 2,913 3,088.246 8,875 T/J 88,200 8,850 B 8,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 6,775 6,875 6,650 6,675 -100 3,419,500 23,024,395,000 2,523 412.704 6,675 T/J 257,900 6,650 B 272,900 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,350 3,380 3,260 3,300 -50 59,903,600 197,917,207,000 8,809 1,734.241 3,300 T/J 2,784,600 3,290 B 893,400 27 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 9,150 9,250 9,100 9,250 100 1,134,800 10,428,975,000 865 2,139.149 9,250 T/J 51,600 9,225 B 100 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 20,700 20,875 20,275 20,650 -50 3,358,400 69,175,522,500 4,760 24,583.333 20,675 J 300 20,650 T/B 9,000 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,210 4,260 4,210 4,250 40 10,076,000 42,689,216,000 4,095 108,806.964 4,250 T/J 1,294,900 4,240 B 229,600 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 905 920 885 885 -20 40,117,900 35,908,057,500 6,152 227.475 890 J 150,200 885 T/B 11,282,600 Total 850,407,300 1,789,557,983,200 143,804 17,848,500 22,223,000 Jakarta, 13 August 2021 Trading Division