List of Securities Quotation: Jakarta Islamic Index(JII) Date: Monday, 06 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------------ 1,375 1,415 1,380 1,400 25 11,713,700 16,417,314,500 2,561 1,707.317 1,405 J 17,200 1,400 T/B 127,200 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,355 1,380 1,350 1,365 10 61,146,600 83,582,823,000 7,647 124.091 1,370 J 86,600 1,365 T/B 144,000 3 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,840 3,960 3,830 3,890 50 8,770,300 34,109,107,000 3,392 3,100.318 3,890 T/J 199,400 3,880 B 8,200 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,350 2,400 2,340 2,380 30 65,055,100 154,648,702,000 8,432 1,569.196 2,390 J 1,997,300 2,380 T/B 334,900 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,140 2,160 2,100 2,130 -10 22,266,000 47,328,127,000 8,264 417.647 2,130 T/J 79,300 2,120 B 806,600 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,020 1,030 995 1,010 -10 46,060,900 46,548,359,000 4,428 394.948 1,010 T/J 602,800 1,005 B 39,200 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,425 6,425 6,325 6,325 -100 2,554,800 16,203,855,000 1,662 28,806.303 6,375 J 1,500 6,325 T/B 290,100 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 590 600 585 600 10 35,096,700 20,882,015,500 3,658 301.153 600 T/J 5,859,500 595 B 340,500 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,660 2,680 2,630 2,640 -20 8,181,800 21,636,945,000 1,651 133.982 2,650 J 51,700 2,640 T/B 58,100 10 ICBP Indofood CBP Sukses Makmur Tbk. CDMO1XDAF30000D222------------ 8,475 8,550 8,500 8,525 50 4,167,800 35,519,300,000 2,179 316.033 8,550 J 346,800 8,525 T/B 1,733,800 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 5,100 5,200 5,050 5,075 -25 8,143,800 41,642,592,500 2,665 2,071.429 5,100 J 3,740,100 5,075 T/B 66,100 12 INDF Indofood Sukses Makmur Tbk. CDMO1SNNQ10000D222------------ 6,525 6,575 6,450 6,475 -50 11,023,000 71,527,155,000 3,915 1,108.372 6,500 J 876,000 6,475 T/B 1,277,200 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,000 8,000 7,800 7,825 -175 6,260,800 49,251,735,000 3,744 403.211 7,850 J 31,400 7,825 T/B 48,700 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TUD0000B121------------ 11,100 11,200 11,000 11,200 100 806,700 8,969,040,000 767 448.000 11,225 J 3,800 11,200 T/B 46,500 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,770 1,800 1,750 1,795 25 8,184,100 14,580,236,000 2,251 490.705 1,800 J 521,200 1,795 T/B 1,136,200 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,440 1,495 1,415 1,480 40 57,271,900 84,195,111,000 8,239 14,434.800 1,485 J 1,800 1,475 B 80,900 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,800 2,890 2,790 2,860 60 55,928,300 158,283,619,000 5,561 745.778 2,870 J 1,156,600 2,860 T/B 990,800 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,370 2,390 2,330 2,350 -20 22,382,800 52,968,711,000 1,454 138.359 2,360 J 31,600 2,350 T/B 999,900 19 MNCN Media Nusantara Citra Tbk. CDMO1S7CMK0000E612------------ 845 875 845 870 25 97,619,200 83,920,734,000 6,210 96.667 875 J 2,890,400 870 T/B 104,284,700 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,060 1,105 1,055 1,095 35 391,094,300 425,817,683,500 25,621 365.000 1,100 J 1,471,900 1,095 T/B 5,063,000 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,290 2,340 2,290 2,310 20 34,645,400 80,291,314,000 7,251 2,008.696 2,320 J 763,600 2,310 T/B 11,900 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 920 1,035 925 1,035 115 127,600,400 126,171,174,000 14,410 194.549 1,040 J 423,300 1,035 T/B 2,917,600 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 456 468 456 464 8 75,351,500 34,782,198,200 4,355 1,788.812 464 T/J 1,912,700 462 B 2,236,500 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 9,200 9,275 9,025 9,200 0 2,631,100 24,141,847,500 1,454 3,201.336 9,225 J 2,500 9,200 T/B 4,800 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 7,500 7,575 7,425 7,475 -25 2,188,500 16,351,397,500 1,791 462.166 7,475 T/J 52,000 7,450 B 179,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,390 3,410 3,380 3,390 0 52,640,400 178,548,847,000 7,337 1,781.538 3,390 T/J 16,316,200 3,380 B 799,300 27 TPIA Chandra Asri Petrochemical Tbk. XRMO2X34F00000B111------------ 7,550 7,500 7,325 7,400 -150 2,555,700 18,877,872,500 1,720 1,885.720 7,425 J 29,600 7,400 T/B 13,900 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 21,375 21,950 21,300 21,750 375 4,666,700 101,220,497,500 4,517 25,892.857 21,775 J 19,800 21,750 T/B 76,100 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,240 4,300 4,210 4,250 10 18,434,200 78,419,231,000 8,361 108,806.964 4,260 J 14,100 4,250 T/B 3,685,900 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 950 1,080 950 1,075 125 204,117,700 209,303,455,000 21,855 276.312 1,080 J 1,839,200 1,075 T/B 14,615,400 Total 1,448,560,200 2,336,140,999,200 177,352 41,339,900 142,417,200 Jakarta, 06 September 2021 Trading Division