List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 07 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------------ 1,400 1,415 1,385 1,400 0 6,032,800 8,431,811,000 2,596 1,707.317 1,405 J 500 1,395 B 12,700 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,365 1,370 1,340 1,345 -20 31,543,200 42,662,817,000 5,158 122.273 1,350 J 85,500 1,345 T/B 317,500 3 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,890 3,940 3,850 3,890 0 5,869,600 22,858,467,000 1,750 3,100.318 3,890 T/J 11,100 3,880 B 2,400 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,380 2,410 2,350 2,350 -30 33,406,100 79,214,495,000 7,292 1,549.416 2,360 J 3,375,200 2,350 T/B 178,100 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,130 2,170 2,110 2,110 -20 26,353,500 56,368,465,000 9,899 413.725 2,120 J 121,900 2,110 T/B 1,219,200 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,010 1,020 1,000 1,000 -10 27,540,700 27,849,478,000 3,265 391.037 1,005 J 97,600 1,000 T/B 427,200 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,325 6,400 6,250 6,275 -50 4,696,200 29,676,902,500 3,319 28,578.585 6,300 J 1,900 6,275 T/B 67,600 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 600 605 590 595 -5 37,523,800 22,451,126,500 3,216 298.644 600 J 17,073,700 595 T/B 296,200 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,640 2,660 2,600 2,640 0 6,058,200 15,962,574,000 2,400 133.982 2,640 T/J 340,200 2,630 B 13,000 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,525 8,425 8,325 8,425 -100 2,986,500 25,009,497,500 2,895 312.326 8,425 T/J 85,400 8,400 B 11,800 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 5,075 5,150 5,000 5,025 -50 7,398,600 37,520,722,500 2,500 2,051.020 5,025 T/J 248,100 5,000 B 483,400 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,475 6,300 6,200 6,250 -225 9,378,400 58,697,715,000 5,522 1,069.857 6,275 J 1,077,800 6,250 T/B 92,700 13 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 7,825 7,850 7,625 7,625 -200 9,175,900 70,492,330,000 5,131 392.906 7,650 J 66,800 7,625 T/B 60,200 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TUD0000B121------------ 11,200 11,300 10,850 10,950 -250 2,088,700 22,982,217,500 2,688 438.000 10,950 T/J 6,700 10,925 B 16,000 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,795 1,895 1,780 1,890 95 33,940,200 63,005,590,000 7,193 516.676 1,890 T/J 128,400 1,885 B 19,500 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,480 1,480 1,455 1,460 -20 16,775,400 24,564,147,500 4,823 14,239.735 1,460 T/J 261,500 1,455 B 197,800 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,860 2,910 2,810 2,820 -40 55,502,200 159,564,943,000 7,034 735.348 2,830 J 141,600 2,820 T/B 126,900 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,350 2,390 2,340 2,360 10 20,709,000 49,073,873,000 2,136 138.948 2,370 J 53,300 2,360 T/B 798,200 19 MNCN Media Nusantara Citra Tbk. CDMO1S7CMK0000E612------------ 870 875 855 865 -5 55,746,600 48,255,967,500 5,585 96.111 865 T/J 216,500 860 B 597,600 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,095 1,105 1,080 1,080 -15 119,135,500 129,895,132,000 11,769 360.000 1,085 J 2,611,800 1,080 T/B 6,052,300 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,310 2,330 2,270 2,280 -30 18,759,700 42,939,938,000 5,157 1,982.609 2,280 T/J 61,900 2,270 B 1,858,500 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,035 1,070 995 1,025 -10 104,997,400 108,282,292,500 11,530 192.669 1,030 J 258,800 1,025 T/B 208,900 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 464 472 458 470 6 93,887,500 43,805,842,000 5,484 1,811.943 470 T/J 1,784,200 468 B 453,800 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 9,200 9,325 8,900 8,925 -275 4,773,300 43,049,527,500 4,250 3,105.644 8,975 J 8,500 8,925 T/B 30,600 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1SD5M60000B152------------ 7,475 7,525 7,300 7,400 -75 3,638,700 26,858,725,000 2,845 457.529 7,400 T/J 2,500 7,375 B 149,000 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,390 3,410 3,360 3,380 -10 42,617,400 144,198,596,000 7,566 1,776.283 3,380 T/J 1,687,200 3,370 B 319,200 27 TPIA Chandra Asri Petrochemical Tbk. XRMO2X34F00000B111------------ 7,400 7,400 7,075 7,125 -275 4,106,500 29,380,930,000 2,741 1,815.643 7,125 T/J 333,800 7,100 B 76,200 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 21,750 21,925 21,400 21,550 -200 2,401,900 51,867,587,500 3,878 25,654.762 21,550 T/J 8,400 21,525 B 4,900 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,250 4,290 4,250 4,250 0 16,097,400 68,654,308,000 6,501 108,806.964 4,260 J 415,500 4,250 T/B 1,067,100 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,075 1,115 1,035 1,065 -10 150,276,800 161,615,569,500 18,543 273.742 1,065 T/J 274,900 1,060 B 804,700 Total 953,417,700 1,715,191,587,500 164,666 30,841,200 15,963,200 Jakarta, 07 September 2021 Trading Division