List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 08 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 1,410 1,390 1,410 10 8,264,800 11,593,712,000 2,772 1,719.512 1,410 T/J 532,200 1,400 B 338,300 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,345 1,360 1,325 1,330 -15 68,516,800 91,477,807,000 6,357 120.909 1,330 T/J 4,800 1,325 B 606,800 3 AKRA AKR Corporindo Tbk. --MO1S7XM80000A112------------ 3,890 3,900 3,640 3,660 -230 13,973,000 51,974,668,000 5,244 2,917.009 3,660 T/J 30,600 3,650 B 284,000 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,350 2,380 2,300 2,320 -30 58,229,900 135,766,684,000 9,117 1,529.637 2,330 J 521,500 2,320 T/B 503,600 5 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,110 2,130 2,070 2,070 -40 25,260,900 52,736,787,000 12,537 405.882 2,070 T/J 788,700 2,060 B 1,342,900 6 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 1,000 1,005 955 970 -30 64,397,400 62,681,682,000 6,821 379.306 975 J 423,600 970 T/B 23,700 7 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,275 6,275 6,100 6,225 -50 11,592,900 71,492,002,500 5,894 28,350.868 6,225 T/J 91,700 6,175 B 1,700 8 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 595 600 575 580 -15 47,291,000 27,513,647,000 4,583 291.115 585 J 920,200 580 T/B 3,259,800 9 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 2,640 2,650 2,580 2,610 -30 13,956,400 36,350,236,000 3,562 132.459 2,610 T/J 176,300 2,600 B 231,700 10 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,425 8,450 8,350 8,425 0 6,423,000 53,847,195,000 2,794 312.326 8,450 J 146,800 8,425 T/B 103,000 11 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 5,025 5,075 4,930 4,970 -55 8,362,900 41,643,023,500 2,839 2,028.571 4,980 J 1,200 4,970 T/B 32,700 12 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,250 6,275 6,150 6,175 -75 11,104,500 68,930,967,500 6,475 1,057.019 6,200 J 106,700 6,175 T/B 265,200 13 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM60000B152------------ 7,625 8,150 7,575 7,900 275 17,014,100 135,230,962,500 8,761 407.076 7,900 T/J 622,200 7,875 B 7,500 14 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TUD0000B121------------ 10,950 10,925 10,300 10,350 -600 4,605,400 48,420,530,000 4,429 414.000 10,425 J 2,100 10,350 T/B 71,100 15 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,890 1,890 1,820 1,835 -55 17,388,900 32,018,062,000 5,070 501.640 1,840 J 34,700 1,835 T/B 23,400 16 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,460 1,465 1,410 1,460 0 41,785,000 59,882,621,500 5,699 14,239.735 1,460 T/J 534,300 1,440 B 1,000 17 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 2,820 2,800 2,680 2,730 -90 49,129,900 133,448,186,000 8,072 711.879 2,730 T/J 450,200 2,720 B 8,500 18 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,360 2,420 2,350 2,400 40 25,178,800 60,160,163,000 2,548 141.303 2,400 T/J 36,600 2,390 B 798,100 19 MNCN Media Nusantara Citra Tbk. CDMO1S7CMK0000E612------------ 865 880 855 860 -5 60,023,500 51,893,925,000 4,877 95.556 865 J 1,660,800 860 T/B 5,175,500 20 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,080 1,080 1,045 1,050 -30 154,801,700 164,201,086,500 12,178 350.000 1,055 J 367,800 1,050 T/B 3,040,500 21 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,280 2,310 2,250 2,300 20 28,186,200 64,453,494,000 4,827 2,000.000 2,300 T/J 494,500 2,290 B 341,500 22 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,025 1,050 1,005 1,020 -5 61,468,300 63,094,963,500 5,753 191.729 1,025 J 646,200 1,020 T/B 362,100 23 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 470 478 452 454 -16 62,751,000 29,082,364,600 6,138 1,750.260 456 J 741,400 454 T/B 434,900 24 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,925 8,925 8,500 8,550 -375 7,815,200 67,492,667,500 6,244 2,975.155 8,575 J 78,700 8,550 T/B 119,000 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1SD5M60000B152------------ 7,400 7,825 7,300 7,625 225 10,202,200 78,211,110,000 6,833 471.441 7,650 J 67,100 7,625 T/B 102,200 26 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,380 3,400 3,310 3,330 -50 80,636,800 268,452,490,000 12,966 1,750.007 3,340 J 1,693,600 3,330 T/B 16,600 27 TPIA Chandra Asri Petrochemical Tbk. XRMO2X34F00000B111------------ 7,125 7,100 6,875 6,975 -150 4,080,700 28,353,352,500 2,201 1,777.419 6,975 T/J 27,600 6,950 B 39,300 28 UNTR United Tractors Tbk. --MO1XNGQG0000C141------------ 21,550 21,500 20,700 20,900 -650 4,492,300 94,573,965,000 5,607 24,880.952 20,900 T/J 40,400 20,850 B 12,300 29 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,250 4,270 4,070 4,100 -150 27,585,800 113,926,899,000 9,125 104,966.718 4,100 T/J 74,900 4,090 B 672,300 30 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,065 1,105 1,050 1,065 0 77,268,600 83,002,471,500 9,626 273.742 1,070 J 422,900 1,065 T/B 1,212,900 Total 1,071,787,900 2,281,907,725,600 189,949 11,740,300 19,432,100 Jakarta, 08 September 2021 Trading Division